Alm. Brand A/S (FRA:1AM)
Germany · Delayed Price · Currency is EUR 2.124
+0.006 (0.28%)
Last updated: Jul 10, 2026, 8:04 AM CET
FRA:1AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.57% | - |
| Jul 8, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | - |
| Jul 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.29% | - |
| Jul 6, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -3.15% | - |
| Jul 3, 2026 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 1.89% | - |
| Jul 2, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 2.12% | - |
| Jul 1, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Jun 30, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.29% | - |
| Jun 29, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.78% | - |
| Jun 26, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.29% | - |
| Jun 25, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.85% | - |
| Jun 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.85% | - |
| Jun 23, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.65% | - |
| Jun 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.20% | - |
| Jun 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.43% | - |
| Jun 18, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.07% | - |
| Jun 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.10% | - |
| Jun 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.60% | - |
| Jun 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.42% | - |
| Jun 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.34% | - |
| Jun 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.26% | - |
| Jun 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.71% | - |
| Jun 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.43% | - |
| Jun 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.04% | - |
| Jun 5, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.16% | - |
| Jun 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.25% | - |
| Jun 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.90% | - |
| Jun 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | - |
| Jun 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.42% | - |
| May 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.83% | - |
| May 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.02% | - |
| May 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.50% | - |
| May 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.59% | - |
| May 25, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.27% | - |
| May 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.08% | - |
| May 21, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.55% | - |
| May 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.57% | - |
| May 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.89% | - |
| May 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.47% | - |
| May 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.88% | - |
| May 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.84% | - |
| May 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| May 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -7.92% | - |
| May 11, 2026 | 1.91 | 2.06 | 1.91 | 2.06 | 2.06 | 8.66% | 10 |
| May 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.77% | - |
| May 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.57% | - |
| May 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.31% | - |
| May 5, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.77% | - |
| May 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.99% | - |
| Apr 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.32% | - |