AdvanSix Inc. (FRA:960)
Germany · Delayed Price · Currency is EUR 19.47
+0.32 (1.67%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | - | 0.42% | - |
| Apr 22, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.87% | - |
| Apr 21, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 3.60% | - |
| Apr 20, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -9.29% | - |
| Apr 17, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 3.05% | - |
| Apr 16, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -1.18% | - |
| Apr 15, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -2.69% | - |
| Apr 14, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.30% | - |
| Apr 13, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 2.08% | - |
| Apr 10, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -4.59% | - |
| Apr 9, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.52% | - |
| Apr 8, 2026 | 21.04 | 21.04 | 21.02 | 21.02 | 21.02 | -0.10% | 274 |
| Apr 7, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.75% | - |
| Apr 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Apr 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Mar 31, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Mar 30, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - | 140 |
| 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% | - |