Angelalign Technology Inc. (FRA:77D)
Germany · Delayed Price · Currency is EUR 8.90
+0.35 (4.09%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:77D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.09% | 100 |
| Oct 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Oct 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Oct 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Oct 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -5.41% | - |
| Oct 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 100 |
| Oct 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 14, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Oct 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.62% | - |
| Sep 30, 2026 | 9.25 | 9.75 | 9.25 | 9.75 | 9.75 | 6.56% | 100 |
| Sep 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Sep 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Sep 25, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Sep 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Sep 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -6.06% | - |
| Sep 21, 2026 | 9.30 | 9.90 | 9.30 | 9.90 | 9.90 | 7.61% | 200 |
| Sep 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Sep 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Sep 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Sep 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Sep 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.01% | - |
| Sep 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | 2.97% | - |
| Sep 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.61 | -2.88% | - |
| Sep 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | -0.95% | - |
| Sep 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 9.99 | 2.94% | - |
| Sep 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.71 | -1.92% | - |
| Sep 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | - | - |
| Sep 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | 7.22% | - |
| Aug 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.23 | - | - |
| Aug 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.23 | - | - |
| Aug 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.23 | - | - |
| Aug 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.23 | - | - |
| Aug 25, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.23 | - | - |
| Aug 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.23 | - | - |
| Aug 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.23 | 1.04% | - |
| Aug 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.14 | -1.03% | - |
| Aug 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.23 | -3.96% | - |
| Aug 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.61 | -5.61% | - |
| Aug 17, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.18 | 7.00% | 100 |