Angel Oak Mortgage REIT, Inc. (FRA:57V)
Germany · Delayed Price · Currency is EUR 6.95
-0.10 (-1.42%)
Last updated: Jun 16, 2026, 3:25 PM CET
FRA:57V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | - | -2.84% | - |
| Jun 15, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | - |
| Jun 12, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -0.70% | - |
| Jun 11, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2.90% | - |
| Jun 10, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jun 9, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -1.44% | - |
| Jun 8, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 1.46% | - |
| Jun 5, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 3.01% | - |
| Jun 4, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -2.92% | - |
| Jun 3, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | - |
| Jun 2, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 2.24% | - |
| Jun 1, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| May 29, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 1.46% | - |
| May 28, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | - | - |
| May 27, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | - |
| May 26, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | - |
| May 25, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | -0.72% | - |
| May 22, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 2.62% | - |
| May 21, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.72 | 0.72% | - |
| May 20, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.68 | - | - |
| May 19, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.68 | - | - |
| May 18, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.68 | -2.11% | - |
| May 15, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 6.82 | - | - |
| May 14, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 6.82 | - | - |
| May 13, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 6.82 | 1.43% | - |
| May 12, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.72 | -3.45% | - |
| May 11, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 6.96 | -0.68% | - |
| May 8, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.01 | -0.68% | - |
| May 7, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.06 | - | - |
| May 6, 2026 | 7.15 | 7.35 | 7.15 | 7.35 | 7.06 | - | - |
| May 5, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.06 | -4.55% | - |
| May 4, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.40 | 1.99% | - |
| Apr 30, 2026 | 7.45 | 7.55 | 7.40 | 7.55 | 7.25 | - | - |
| Apr 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | 0.67% | - |
| Apr 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.20 | - | - |
| Apr 27, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.20 | 42.86% | - |
| Apr 24, 2026 | 7.35 | 7.35 | 5.25 | 5.25 | 5.04 | -29.53% | - |
| Apr 23, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.16 | -0.67% | - |
| Apr 22, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.20 | 41.51% | - |
| Apr 21, 2026 | 7.45 | 7.45 | 5.30 | 5.30 | 5.09 | -4.50% | - |
| Apr 20, 2026 | 7.50 | 7.50 | 5.55 | 5.55 | 5.33 | 6.73% | - |
| Apr 17, 2026 | 7.25 | 7.25 | 5.20 | 5.20 | 4.99 | -30.20% | - |
| Apr 16, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.16 | 1.36% | - |
| Apr 15, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.06 | 36.11% | - |
| Apr 14, 2026 | 7.20 | 7.20 | 5.40 | 5.40 | 5.19 | -23.40% | - |
| Apr 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.77 | 23.68% | - |
| Apr 10, 2026 | 7.05 | 7.05 | 5.70 | 5.70 | 5.48 | -18.57% | - |
| Apr 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.72 | - | - |
| Apr 8, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 6.72 | 21.74% | - |
| Apr 7, 2026 | 6.85 | 6.85 | 5.75 | 5.75 | 5.52 | -14.81% | - |