FRA:1AD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	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%	-
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%	-