FRA:1AD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.23	13.23	13.23	13.23	13.23	-3.85%	-
Jun 1, 2026	13.76	13.76	13.76	13.76	13.76	3.30%	-
May 29, 2026	13.32	13.32	13.32	13.32	13.32	-3.76%	-
May 28, 2026	13.84	13.84	13.84	13.84	13.84	-0.57%	-
May 27, 2026	13.92	13.92	13.92	13.92	13.92	-1.49%	-
May 26, 2026	14.13	14.13	14.13	14.13	14.13	1.95%	-
May 25, 2026	13.86	13.86	13.86	13.86	13.86	1.54%	-
May 22, 2026	13.65	13.65	13.65	13.65	13.65	-0.29%	-
May 21, 2026	13.69	13.69	13.69	13.69	13.69	-0.07%	-
May 20, 2026	13.36	13.70	13.36	13.70	13.70	6.53%	74
May 19, 2026	12.86	12.86	12.86	12.86	12.86	-1.61%	-
May 18, 2026	13.07	13.07	13.07	13.07	13.07	-1.13%	-
May 15, 2026	13.22	13.22	13.22	13.22	13.22	-0.75%	-
May 14, 2026	13.32	13.32	13.32	13.32	13.32	-	-
May 13, 2026	13.32	13.32	13.32	13.32	13.32	-0.30%	-
May 12, 2026	13.36	13.36	13.36	13.36	13.36	0.75%	-
May 11, 2026	13.26	13.26	13.26	13.26	13.26	0.99%	-
May 8, 2026	13.13	13.13	13.13	13.13	13.13	-0.61%	-
May 7, 2026	13.21	13.21	13.21	13.21	13.21	-1.87%	-
May 6, 2026	12.93	13.60	12.93	13.60	13.46	3.98%	1,000
May 5, 2026	13.08	13.08	13.08	13.08	12.95	-0.15%	-
May 4, 2026	13.10	13.10	13.10	13.10	12.97	-5.14%	-
Apr 30, 2026	13.81	13.81	13.81	13.81	13.67	-	-
Apr 29, 2026	13.81	13.81	13.81	13.81	13.67	-1.15%	-
Apr 28, 2026	13.97	13.97	13.97	13.97	13.83	-4.12%	-
Apr 27, 2026	14.57	14.57	14.57	14.57	14.42	-3.45%	-
Apr 24, 2026	15.09	15.09	15.09	15.09	14.94	-2.08%	-
Apr 23, 2026	15.41	15.41	15.41	15.41	15.25	-0.19%	-
Apr 22, 2026	15.44	15.44	15.44	15.44	15.28	1.51%	-
Apr 21, 2026	15.21	15.21	15.21	15.21	15.06	-0.46%	-
Apr 20, 2026	15.28	15.28	15.28	15.28	15.12	2.14%	-
Apr 17, 2026	14.96	14.96	14.96	14.96	14.81	1.91%	-
Apr 16, 2026	14.68	14.68	14.68	14.68	14.53	0.27%	-
Apr 15, 2026	14.64	14.64	14.64	14.64	14.49	2.16%	-
Apr 14, 2026	14.33	14.33	14.33	14.33	14.18	2.72%	-
Apr 13, 2026	13.95	13.95	13.95	13.95	13.81	4.34%	-
Apr 10, 2026	13.37	13.37	13.37	13.37	13.23	0.15%	-
Apr 9, 2026	13.35	13.35	13.35	13.35	13.21	1.83%	-
Apr 8, 2026	13.11	13.11	13.11	13.11	12.98	1.79%	-
Apr 7, 2026	12.88	12.88	12.88	12.88	12.75	-2.50%	-
Apr 2, 2026	13.21	13.21	13.21	13.21	13.08	4.34%	-
Apr 1, 2026	12.66	12.66	12.66	12.66	12.53	3.43%	-
Mar 31, 2026	12.24	12.24	12.24	12.24	12.12	-0.57%	-
Mar 30, 2026	12.31	12.31	12.31	12.31	12.18	-1.60%	-
Mar 27, 2026	12.51	12.51	12.51	12.51	12.38	0.64%	-
Mar 26, 2026	12.43	12.43	12.43	12.43	12.30	1.06%	-
Mar 25, 2026	12.30	12.30	12.30	12.30	12.17	-0.65%	-
Mar 24, 2026	12.38	12.38	12.38	12.38	12.25	-1.67%	-
Mar 23, 2026	12.59	12.59	12.59	12.59	12.46	-1.25%	-
Mar 20, 2026	12.75	12.75	12.75	12.75	12.62	-1.47%	-