Alm. Brand A/S (FRA:1AM)
Germany · Delayed Price · Currency is EUR 1.987
-0.051 (-2.50%)
Last updated: May 27, 2026, 8:03 AM CET
FRA:1AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 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% | - |
| Apr 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -6.95% | - |
| Apr 28, 2026 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | 4.39% | 178 |
| Apr 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.41% | - |
| Apr 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.05% | - |
| Apr 23, 2026 | 1.97 | 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 | 3.14% | - |
| 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% | - |