Australian Ethical Investment Limited (FRA:1OP)
Germany · Delayed Price · Currency is EUR 2.600
-0.160 (-5.80%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:1OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | - | -5.80% | - |
| Apr 23, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -5.48% | 500 |
| Apr 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | 454 |
| Apr 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Apr 20, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Apr 17, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Apr 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Apr 15, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Apr 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Apr 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.27% | - |
| Apr 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Apr 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.08% | - |
| Apr 8, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | 4.26% | 100 |
| Apr 7, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.44% | - |
| Apr 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.93% | - |
| Apr 1, 2026 | 2.72 | 2.84 | 2.72 | 2.84 | 2.84 | 6.77% | 1,408 |
| Mar 31, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Mar 30, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Mar 27, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Mar 26, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Mar 25, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | - |
| Mar 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Mar 23, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.42% | - |
| Mar 20, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.13% | - |
| Mar 19, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -5.88% | - |
| Mar 18, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Mar 17, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Mar 16, 2026 | 2.68 | 2.76 | 2.68 | 2.76 | 2.76 | - | 1,700 |
| Mar 13, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83% | - |
| Mar 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Mar 11, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82% | - |
| Mar 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Mar 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Mar 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Mar 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.81 | -4.03% | - |
| Mar 3, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | -3.87% | - |
| Mar 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 0.65% | - |
| Feb 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | 1.32% | - |
| Feb 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | 15.15% | - |
| Feb 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.60 | 5.60% | - |
| Feb 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | -3.85% | - |
| Feb 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | - | - |
| Feb 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | -0.76% | - |
| Feb 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.58 | - | - |
| Feb 18, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.58 | 0.77% | - |
| Feb 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | 3.17% | - |
| Feb 16, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.48 | 0.80% | - |
| Feb 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | -3.85% | - |
| Feb 12, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | -5.11% | - |