Federal Agricultural Mortgage Corporation (FRA:A35)
Germany · Delayed Price · Currency is EUR 150.40
+1.00 (0.67%)
At close: Dec 19, 2025
FRA:A35 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.67% | - |
| Dec 18, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -0.66% | - |
| Dec 17, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -0.13% | - |
| Dec 16, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -1.18% | - |
| Dec 15, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -2.06% | - |
| Dec 12, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 154.32 | -0.13% | - |
| Dec 11, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 154.52 | 1.17% | - |
| Dec 10, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 152.74 | 3.63% | - |
| Dec 9, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 147.38 | -0.27% | - |
| Dec 8, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.78 | -0.40% | - |
| Dec 5, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 148.37 | 0.13% | - |
| Dec 4, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 148.17 | 0.54% | - |
| Dec 3, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 147.38 | 0.54% | - |
| Dec 2, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 146.59 | 1.51% | - |
| Dec 1, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 144.40 | -1.62% | - |
| Nov 28, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 146.78 | 0.14% | - |
| Nov 27, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 146.59 | 0.82% | - |
| Nov 26, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 145.40 | 1.95% | - |
| Nov 25, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 142.62 | 1.70% | - |
| Nov 24, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 140.24 | -3.81% | - |
| Nov 21, 2025 | 140.80 | 147.40 | 140.80 | 147.00 | 145.79 | 3.38% | 32 |
| Nov 20, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 141.03 | 2.60% | - |
| Nov 19, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 137.46 | -0.43% | - |
| Nov 18, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 138.06 | -0.71% | - |
| Nov 17, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 139.05 | -2.37% | - |
| Nov 14, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 142.42 | 0.56% | - |
| Nov 13, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 141.63 | 0.85% | - |
| Nov 12, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 140.44 | 1.43% | - |
| Nov 11, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 138.45 | -0.99% | - |
| Nov 10, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 139.84 | 1.00% | - |
| Nov 7, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 138.45 | -4.51% | - |
| Nov 6, 2025 | 146.20 | 146.20 | 146.20 | 146.20 | 145.00 | 2.52% | - |
| Nov 5, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 141.43 | 5.01% | - |
| Nov 4, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 134.68 | -2.30% | - |
| Nov 3, 2025 | 136.20 | 139.00 | 136.20 | 139.00 | 137.86 | 1.31% | 5 |
| Oct 31, 2025 | 133.20 | 137.20 | 133.20 | 137.20 | 136.07 | 2.69% | 124 |
| Oct 30, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 132.50 | -1.91% | - |
| Oct 29, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 135.08 | -0.44% | - |
| Oct 28, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 135.68 | -3.12% | - |
| Oct 27, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 140.04 | 2.47% | 15 |
| Oct 24, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 136.67 | -0.43% | - |
| Oct 23, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 137.26 | 0.29% | - |
| Oct 22, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 136.87 | 1.62% | - |
| Oct 21, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 134.68 | 0.30% | - |
| Oct 20, 2025 | 132.60 | 135.40 | 132.60 | 135.40 | 134.29 | 3.04% | 24 |
| Oct 17, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 130.32 | -5.60% | - |
| Oct 16, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 138.06 | -1.28% | - |
| Oct 15, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 139.84 | 1.15% | - |
| Oct 14, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 138.26 | -0.29% | - |
| Oct 13, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 138.65 | 1.30% | - |