AdvanSix Inc. (FRA:960)
Germany · Delayed Price · Currency is EUR 21.00
+1.10 (5.53%)
At close: Mar 27, 2026
FRA:960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.53% | - |
| Mar 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Mar 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 8.29% | - |
| Mar 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 5.23% | - |
| Mar 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Mar 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Mar 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Mar 18, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Mar 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Mar 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Mar 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 14.65% | - |
| Mar 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Mar 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Mar 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Mar 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -6.25% | - |
| Mar 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.46 | 4.76% | - |
| Mar 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.67 | 7.69% | - |
| Mar 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | 1.30% | - |
| Mar 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | 4.05% | - |
| Mar 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.68 | -0.67% | - |
| Feb 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | -1.32% | - |
| Feb 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | 0.67% | - |
| Feb 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | -0.66% | - |
| Feb 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | -3.21% | - |
| Feb 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | -0.64% | - |
| Feb 20, 2026 | 15.20 | 15.70 | 15.20 | 15.70 | 15.58 | 5.37% | 319 |
| Feb 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | -1.32% | - |
| Feb 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.98 | -2.58% | - |
| Feb 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | -0.64% | - |
| Feb 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | 1.30% | 1 |
| Feb 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | -1.91% | - |
| Feb 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - | - |
| Feb 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | 0.64% | - |
| Feb 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | 1.30% | - |
| Feb 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | 3.36% | - |
| Feb 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | -1.97% | - |
| Feb 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | 5.56% | - |
| Feb 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | 4.35% | - |
| Feb 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.69 | 6.15% | - |
| Feb 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.90 | -1.52% | - |
| Jan 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | -2.22% | - |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.39 | -0.74% | - |
| Jan 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.49 | -2.86% | - |
| Jan 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | -1.41% | - |
| Jan 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | -1.39% | - |
| Jan 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | - | - |
| Jan 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | 5.88% | - |
| Jan 21, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.49 | -4.23% | 12 |
| Jan 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | -0.70% | - |
| Jan 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | -6.54% | - |