FRA:1AD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	14.53	14.53	14.53	14.53	-	-3.46%	-
Jul 17, 2026	15.05	15.05	15.05	15.05	15.05	0.80%	-
Jul 16, 2026	14.93	14.93	14.93	14.93	14.93	0.95%	-
Jul 15, 2026	14.79	14.79	14.79	14.79	14.79	3.50%	-
Jul 14, 2026	14.29	14.29	14.29	14.29	14.29	-0.14%	-
Jul 13, 2026	14.31	14.31	14.31	14.31	14.31	0.56%	-
Jul 10, 2026	14.23	14.23	14.23	14.23	14.23	0.49%	-
Jul 9, 2026	14.16	14.16	14.16	14.16	14.16	-5.35%	-
Jul 8, 2026	14.96	14.96	14.96	14.96	14.96	-	-
Jul 7, 2026	14.96	14.96	14.96	14.96	14.96	-2.54%	-
Jul 6, 2026	15.35	15.35	15.35	15.35	15.35	-	-
Jul 3, 2026	15.35	15.35	15.35	15.35	15.35	4.07%	-
Jul 2, 2026	14.75	14.75	14.75	14.75	14.75	0.96%	-
Jul 1, 2026	14.71	14.71	14.61	14.61	14.61	-4.63%	17
Jun 30, 2026	15.32	15.32	15.32	15.32	15.32	0.66%	-
Jun 29, 2026	15.22	15.22	15.22	15.22	15.22	-0.26%	-
Jun 26, 2026	15.26	15.26	15.26	15.26	15.26	1.80%	-
Jun 25, 2026	14.99	14.99	14.99	14.99	14.99	5.05%	-
Jun 24, 2026	14.27	14.27	14.27	14.27	14.27	1.06%	-
Jun 23, 2026	14.12	14.12	14.12	14.12	14.12	0.07%	-
Jun 22, 2026	14.11	14.11	14.11	14.11	14.11	-	-
Jun 19, 2026	14.11	14.11	14.11	14.11	14.11	-1.33%	-
Jun 18, 2026	14.30	14.30	14.30	14.30	14.30	-1.79%	-
Jun 17, 2026	14.49	14.56	14.49	14.56	14.56	-0.95%	44
Jun 16, 2026	14.70	14.70	14.70	14.70	14.70	-0.27%	-
Jun 15, 2026	14.74	14.74	14.74	14.74	14.74	3.66%	-
Jun 12, 2026	14.22	14.22	14.22	14.22	14.22	-0.42%	-
Jun 11, 2026	14.28	14.28	14.28	14.28	14.28	1.35%	-
Jun 10, 2026	14.09	14.09	14.09	14.09	14.09	-2.69%	-
Jun 9, 2026	14.39	14.48	14.39	14.48	14.48	4.10%	33
Jun 8, 2026	13.91	13.91	13.91	13.91	13.91	-	-
Jun 5, 2026	13.91	13.91	13.91	13.91	13.91	6.84%	-
Jun 4, 2026	13.02	13.02	13.02	13.02	13.02	-0.91%	-
Jun 3, 2026	13.14	13.14	13.14	13.14	13.14	-0.68%	-
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%	-