FRA:A2P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	72.90	73.60	72.90	73.60	73.60	0.27%	-
Jun 25, 2026	72.20	73.40	72.20	73.40	73.40	1.94%	-
Jun 24, 2026	72.05	72.05	72.00	72.00	72.00	0.49%	-
Jun 23, 2026	71.25	71.65	70.15	71.65	71.65	0.07%	-
Jun 22, 2026	67.05	71.95	67.05	71.60	71.60	3.02%	-
Jun 19, 2026	68.75	69.90	68.75	69.50	69.50	-0.57%	-
Jun 18, 2026	68.80	70.50	68.80	69.90	69.90	1.75%	-
Jun 17, 2026	71.85	71.85	68.70	68.70	68.70	-6.53%	-
Jun 16, 2026	69.85	74.70	69.85	73.50	73.50	4.78%	487
Jun 15, 2026	67.60	70.15	67.60	70.15	70.15	3.77%	-
Jun 12, 2026	65.05	67.60	65.05	67.60	67.60	4.32%	-
Jun 11, 2026	64.55	65.50	64.55	64.80	64.80	0.31%	-
Jun 10, 2026	64.75	65.70	64.60	64.60	64.60	-0.31%	-
Jun 9, 2026	64.80	64.80	64.80	64.80	64.80	0.15%	-
Jun 8, 2026	65.20	65.20	64.05	64.70	64.70	-1.67%	-
Jun 5, 2026	64.10	65.85	64.10	65.80	65.80	2.49%	350
Jun 4, 2026	64.20	64.20	64.20	64.20	64.20	-0.54%	-
Jun 3, 2026	63.75	64.55	63.55	64.55	64.55	-0.39%	-
Jun 2, 2026	63.90	64.80	63.90	64.80	64.80	0.78%	-
Jun 1, 2026	65.25	65.25	64.30	64.30	64.30	-1.15%	-
May 29, 2026	64.25	65.10	64.25	65.05	65.05	1.64%	-
May 28, 2026	64.60	64.60	64.00	64.00	64.00	-1.16%	-
May 27, 2026	66.55	66.55	64.75	64.75	64.75	-2.63%	-
May 26, 2026	67.05	67.40	66.50	66.50	66.50	-1.19%	-
May 25, 2026	67.15	67.30	67.15	67.30	67.30	0.75%	-
May 22, 2026	66.30	66.80	66.30	66.80	66.80	0.91%	-
May 21, 2026	65.65	66.55	65.65	66.20	66.20	0.76%	-
May 20, 2026	65.60	65.70	65.60	65.70	65.70	0.46%	-
May 19, 2026	65.90	66.50	65.40	65.40	65.40	-1.21%	-
May 18, 2026	65.30	67.20	65.30	66.20	66.20	0.99%	-
May 15, 2026	66.20	66.20	65.55	65.55	65.55	0.38%	-
May 14, 2026	66.00	66.05	65.30	65.30	65.30	-1.06%	-
May 13, 2026	66.40	66.45	65.80	66.00	66.00	-0.45%	50
May 12, 2026	67.00	67.00	66.30	66.30	66.30	-1.56%	300
May 11, 2026	67.05	67.35	67.05	67.35	67.35	-0.15%	-
May 8, 2026	67.45	67.45	67.45	67.45	67.45	0.60%	-
May 7, 2026	67.75	67.75	67.05	67.05	67.05	-0.30%	-
May 6, 2026	67.25	67.25	67.25	67.25	67.25	-0.15%	-
May 5, 2026	67.40	67.60	67.35	67.35	67.35	-	-
May 4, 2026	67.05	67.65	67.05	67.35	67.35	0.60%	-
Apr 30, 2026	67.35	67.35	66.95	66.95	66.95	-0.96%	-
Apr 29, 2026	67.00	67.60	66.85	67.60	67.60	1.12%	-
Apr 28, 2026	67.60	67.80	66.85	66.85	66.85	-1.33%	-
Apr 27, 2026	67.75	68.10	67.75	67.75	67.75	-0.22%	-
Apr 24, 2026	68.30	68.30	67.90	67.90	67.90	-0.15%	-
Apr 23, 2026	68.30	68.30	68.00	68.00	68.00	-1.38%	-
Apr 22, 2026	69.60	69.60	68.35	68.95	68.95	-0.22%	-
Apr 21, 2026	70.35	70.35	69.10	69.10	69.10	-1.50%	-
Apr 20, 2026	70.75	70.75	70.00	70.15	70.15	-1.61%	50
Apr 17, 2026	69.75	71.30	69.75	71.30	71.30	2.00%	-