Angel Oak Mortgage REIT, Inc. (FRA:57V)
Germany · Delayed Price · Currency is EUR 6.95
-0.05 (-0.71%)
At close: Aug 26, 2026
FRA:57V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | - | -0.71% | - |
| Aug 25, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | - |
| Aug 24, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | -1.43% | - |
| Aug 21, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.77% | - |
| Aug 20, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.13 | - | - |
| Aug 19, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.13 | -1.33% | - |
| Aug 18, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.22 | -0.66% | - |
| Aug 17, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.27 | -0.66% | - |
| Aug 14, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.32 | 0.66% | - |
| Aug 13, 2026 | 7.45 | 7.55 | 7.40 | 7.55 | 7.27 | - | - |
| Aug 12, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.27 | - | - |
| Aug 11, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.27 | - | - |
| Aug 10, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.27 | 1.34% | - |
| Aug 7, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.17 | -1.32% | - |
| Aug 6, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.27 | - | - |
| Aug 5, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.27 | 4.14% | - |
| Aug 4, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 6.98 | -3.97% | - |
| Aug 3, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.27 | 4.14% | - |
| Jul 31, 2026 | 7.40 | 7.45 | 7.25 | 7.25 | 6.98 | -4.61% | - |
| Jul 30, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.32 | -0.65% | - |
| Jul 29, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.37 | -0.65% | - |
| Jul 28, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.41 | 1.99% | - |
| Jul 27, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.27 | - | - |
| Jul 24, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.27 | -0.66% | - |
| Jul 23, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.32 | 4.83% | - |
| Jul 22, 2026 | 7.55 | 7.55 | 7.25 | 7.25 | 6.98 | -4.61% | - |
| Jul 21, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.32 | -1.94% | - |
| Jul 20, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.46 | -6.63% | - |
| Jul 17, 2026 | 7.75 | 8.30 | 7.75 | 8.30 | 7.99 | 8.50% | 50 |
| Jul 16, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.37 | - | - |
| Jul 15, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.37 | 0.66% | - |
| Jul 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.32 | -1.30% | - |
| Jul 13, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.41 | 1.32% | - |
| Jul 10, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.32 | 2.01% | - |
| Jul 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.17 | -0.67% | - |
| Jul 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.22 | 0.67% | - |
| Jul 7, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.17 | -2.61% | - |
| Jul 6, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.37 | -1.29% | - |
| Jul 3, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.46 | 1.31% | - |
| Jul 2, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.37 | 2.00% | - |
| Jul 1, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.22 | - | - |
| Jun 30, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.22 | -2.60% | - |
| Jun 29, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.41 | 3.36% | - |
| Jun 26, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.17 | -2.61% | - |
| Jun 25, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.37 | 4.08% | - |
| Jun 24, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.08 | 0.68% | - |
| Jun 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.03 | 1.39% | - |
| Jun 22, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 6.93 | -0.69% | - |
| Jun 19, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 6.98 | 1.40% | - |
| Jun 18, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 6.89 | 3.62% | - |