Angelalign Technology Inc. (FRA:77D)
Germany · Delayed Price · Currency is EUR 7.40
-0.60 (-7.50%)
At close: Jun 12, 2026
FRA:77D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -7.50% | - |
| Jun 11, 2026 | 7.40 | 8.00 | 7.40 | 8.00 | 8.00 | 7.38% | 100 |
| Jun 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Jun 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.40% | - |
| Jun 8, 2026 | 7.45 | 8.00 | 7.45 | 7.95 | 7.95 | 5.30% | 2,500 |
| Jun 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jun 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Jun 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Jun 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Jun 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| May 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| May 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -8.02% | - |
| May 27, 2026 | 7.55 | 8.10 | 7.55 | 8.10 | 8.10 | 8.72% | 100 |
| May 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| May 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| May 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| May 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.87% | - |
| May 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.20 | 0.57% | - |
| May 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.15 | -2.23% | - |
| May 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.34 | 2.29% | - |
| May 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.15 | - | - |
| May 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.15 | -1.13% | - |
| May 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.25 | -1.67% | - |
| May 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.39 | - | - |
| May 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.39 | 1.12% | 3,000 |
| May 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.29 | - | - |
| May 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.29 | -2.20% | - |
| May 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.48 | -1.62% | - |
| May 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.62 | - | - |
| May 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.62 | -1.60% | - |
| Apr 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 8.76 | 1.08% | - |
| Apr 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.67 | 2.20% | - |
| Apr 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.48 | -3.70% | - |
| Apr 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 8.81 | -1.56% | - |
| Apr 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 8.94 | -2.04% | - |
| Apr 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.13 | -1.01% | - |
| Apr 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.22 | - | - |
| Apr 21, 2026 | 9.30 | 9.90 | 9.30 | 9.90 | 9.22 | -1.98% | 2,000 |
| Apr 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.41 | 6.32% | 2,000 |
| Apr 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 8.85 | 1.06% | - |
| Apr 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 8.76 | -2.08% | - |
| Apr 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 8.94 | 8.47% | - |
| Apr 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.25 | 1.72% | - |
| Apr 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.11 | - | - |
| Apr 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.11 | - | - |
| Apr 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.11 | 4.19% | - |
| Apr 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.78 | 0.60% | - |
| Apr 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.73 | - | - |
| Apr 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.73 | 0.61% | - |
| Apr 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.69 | 3.77% | - |