Angelalign Technology Inc. (FRA:77D)
Germany · Delayed Price · Currency is EUR 8.30
+0.05 (0.61%)
Last updated: Apr 2, 2026, 8:05 AM CET
FRA:77D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Apr 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.77% | - |
| Mar 31, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Mar 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | 590 |
| Mar 27, 2026 | 7.05 | 7.60 | 7.05 | 7.60 | 7.60 | 9.35% | 590 |
| Mar 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Mar 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Mar 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Mar 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.20% | - |
| Mar 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | - |
| Mar 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Mar 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Mar 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Mar 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Mar 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Mar 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Mar 9, 2026 | 7.20 | 7.75 | 7.20 | 7.75 | 7.75 | 4.73% | 20 |
| Mar 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 100 |
| Mar 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Mar 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Mar 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Feb 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Feb 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Feb 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Feb 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Feb 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Feb 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Feb 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Feb 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Feb 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -6.55% | - |
| Feb 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 7.01% | 130 |
| Feb 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Feb 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Feb 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 5.30% | - |
| Feb 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -7.36% | - |
| Feb 9, 2026 | 7.65 | 8.15 | 7.65 | 8.15 | 8.15 | 6.54% | 80 |
| Feb 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Feb 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.83% | - |
| Feb 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Feb 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Feb 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 28, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Jan 26, 2026 | 7.90 | 7.90 | 7.40 | 7.40 | 7.40 | 2.07% | 240 |
| Jan 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.84% | - |