FRA:1HM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.49	17.49	17.49	17.49	17.49	3.89%	-
Jun 25, 2026	16.83	16.83	16.83	16.83	16.83	8.58%	-
Jun 24, 2026	14.92	15.50	14.92	15.50	15.50	3.06%	100
Jun 23, 2026	15.04	15.04	15.04	15.04	15.04	-0.10%	-
Jun 22, 2026	15.06	15.06	15.06	15.06	15.06	-0.10%	-
Jun 19, 2026	15.07	15.07	15.07	15.07	15.07	1.01%	-
Jun 18, 2026	14.41	14.92	14.41	14.92	14.92	2.40%	230
Jun 17, 2026	14.57	14.57	14.57	14.57	14.57	5.66%	-
Jun 16, 2026	13.79	13.79	13.79	13.79	13.79	-8.68%	-
Jun 15, 2026	15.89	16.11	15.10	15.10	15.10	-1.95%	880
Jun 12, 2026	16.66	16.66	15.40	15.40	15.40	-5.93%	1,420
Jun 11, 2026	14.61	16.37	14.61	16.37	16.37	12.94%	1,804
Jun 10, 2026	14.50	14.50	14.50	14.50	14.50	1.61%	-
Jun 9, 2026	14.27	14.27	14.27	14.27	14.27	-1.07%	-
Jun 8, 2026	14.42	14.42	14.42	14.42	14.42	-6.36%	-
Jun 5, 2026	15.40	15.40	15.40	15.40	15.40	13.40%	-
Jun 4, 2026	13.58	13.58	13.58	13.58	13.58	5.89%	-
Jun 3, 2026	12.83	12.83	12.83	12.83	12.83	-0.23%	-
Jun 2, 2026	12.86	12.86	12.86	12.86	12.86	0.27%	-
Jun 1, 2026	12.82	12.82	12.82	12.82	12.82	-0.35%	-
May 29, 2026	12.87	12.87	12.87	12.87	12.87	4.09%	-
May 28, 2026	11.76	12.36	11.76	12.36	12.36	3.17%	190
May 27, 2026	11.98	11.98	11.98	11.98	11.98	1.27%	-
May 26, 2026	11.83	11.83	11.83	11.83	11.83	-0.08%	-
May 25, 2026	11.84	11.84	11.84	11.84	11.84	0.38%	-
May 22, 2026	11.80	11.80	11.80	11.80	11.80	-0.21%	-
May 21, 2026	11.82	11.82	11.82	11.82	11.82	7.41%	-
May 20, 2026	11.01	11.01	11.01	11.01	11.01	0.73%	-
May 19, 2026	10.81	10.93	10.81	10.93	10.93	1.11%	20
May 18, 2026	10.81	10.81	10.81	10.81	10.81	-2.88%	-
May 15, 2026	11.13	11.13	11.13	11.13	11.13	0.41%	-
May 14, 2026	11.08	11.08	11.08	11.08	11.08	-3.15%	-
May 13, 2026	11.44	11.44	11.44	11.44	11.44	0.93%	-
May 12, 2026	11.34	11.34	11.34	11.34	11.34	-1.90%	-
May 11, 2026	11.56	11.56	11.56	11.56	11.56	0.09%	-
May 8, 2026	12.34	12.34	11.55	11.55	11.55	-4.78%	215
May 7, 2026	12.13	12.13	12.13	12.13	12.13	-4.00%	-
May 6, 2026	12.63	12.63	12.63	12.63	12.63	3.10%	-
May 5, 2026	12.25	12.25	12.25	12.25	12.25	2.38%	-
May 4, 2026	11.97	11.97	11.97	11.97	11.97	5.42%	-
Apr 30, 2026	11.35	11.35	11.35	11.35	11.35	-4.18%	-
Apr 29, 2026	11.85	11.85	11.85	11.85	11.85	-0.96%	-
Apr 28, 2026	11.96	11.96	11.96	11.96	11.96	0.89%	-
Apr 27, 2026	11.86	11.86	11.86	11.86	11.86	1.80%	-
Apr 24, 2026	11.65	11.65	11.65	11.65	11.65	-2.02%	-
Apr 23, 2026	11.89	11.89	11.89	11.89	11.89	-0.75%	-
Apr 22, 2026	11.98	11.98	11.98	11.98	11.98	-1.96%	-
Apr 21, 2026	12.22	12.22	12.22	12.22	12.22	1.41%	-
Apr 20, 2026	12.05	12.05	12.05	12.05	12.05	-1.95%	-
Apr 17, 2026	11.80	12.29	11.80	12.29	12.29	1.03%	95