Alm. Brand A/S (FRA:1AM)
Germany · Delayed Price · Currency is EUR 1.966
-0.001 (-0.05%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:1AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | - | -0.30% | - |
| Apr 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.10% | - |
| Apr 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.75% | - |
| Apr 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.74% | - |
| Apr 17, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 3.44% | 5 |
| Apr 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.59% | - |
| Apr 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.65% | - |
| Apr 14, 2026 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | 2.67% | 2,544 |
| Apr 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.10% | - |
| Apr 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.47% | - |
| Apr 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.89 | - | - |
| Apr 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.89 | -1.93% | - |
| Apr 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.93 | - | - |
| Apr 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.93 | 0.60% | - |
| Apr 1, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.92 | 1.72% | - |
| Mar 31, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.88 | 0.31% | - |
| Mar 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.88 | - | - |
| Mar 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.88 | -2.77% | - |
| Mar 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.93 | 3.27% | - |
| Mar 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.87 | -1.76% | - |
| Mar 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.90 | -1.24% | - |
| Mar 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.93 | -0.59% | - |
| Mar 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.94 | -0.78% | - |
| Mar 19, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.95 | -0.49% | - |
| Mar 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.96 | 0.10% | - |
| Mar 17, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.96 | 0.10% | - |
| Mar 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.96 | 0.20% | - |
| Mar 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.96 | -0.29% | - |
| Mar 12, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.96 | -1.44% | - |
| Mar 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 1.99 | 1.17% | - |
| Mar 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.97 | -0.39% | - |
| Mar 9, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 1.98 | -0.58% | - |
| Mar 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 1.99 | -0.57% | - |
| Mar 5, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.00 | 2.95% | - |
| Mar 4, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.94 | -2.68% | - |
| Mar 3, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 1.99 | -0.48% | - |
| Mar 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.00 | 1.25% | - |
| Feb 27, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 1.98 | 0.48% | - |
| Feb 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.97 | -0.10% | - |
| Feb 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.97 | -3.37% | - |
| Feb 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.04 | -0.56% | - |
| Feb 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.05 | 1.13% | - |
| Feb 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.03 | -0.47% | - |
| Feb 19, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.04 | 1.04% | - |
| Feb 18, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.02 | -0.66% | - |
| Feb 17, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.03 | 3.20% | - |
| Feb 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.97 | -2.55% | - |
| Feb 13, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.02 | 0.48% | - |
| Feb 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.01 | -0.19% | - |
| Feb 11, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.01 | -2.77% | - |