Federal Agricultural Mortgage Corporation (FRA:A35)
Germany · Delayed Price · Currency is EUR 194.00
+2.00 (1.04%)
At close: Sep 18, 2026
FRA:A35 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.04% | - |
| Sep 17, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.52% | - |
| Sep 16, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | - |
| Sep 15, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.72% | - |
| Sep 14, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 191.61 | - | - |
| Sep 11, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 191.61 | 1.05% | - |
| Sep 10, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 189.63 | -1.04% | - |
| Sep 9, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 191.61 | -1.03% | - |
| Sep 8, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 193.60 | - | - |
| Sep 7, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 193.60 | 1.04% | - |
| Sep 4, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 191.61 | 1.05% | - |
| Sep 3, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 189.63 | 1.60% | - |
| Sep 2, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 186.65 | -0.53% | - |
| Sep 1, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 187.64 | -0.53% | - |
| Aug 31, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.64 | - | - |
| Aug 28, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.64 | 2.70% | - |
| Aug 27, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 183.67 | -0.54% | - |
| Aug 26, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 184.66 | -0.53% | - |
| Aug 25, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 185.66 | -0.53% | - |
| Aug 24, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 186.65 | 0.53% | - |
| Aug 21, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 185.66 | -3.11% | - |
| Aug 20, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 191.61 | -1.53% | - |
| Aug 19, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 194.59 | -1.51% | - |
| Aug 18, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 197.57 | - | - |
| Aug 17, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 197.57 | - | - |
| Aug 14, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 197.57 | -3.40% | - |
| Aug 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.52 | 1.98% | - |
| Aug 12, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 200.55 | - | - |
| Aug 11, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 200.55 | - | - |
| Aug 10, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 200.55 | -0.98% | - |
| Aug 7, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 202.53 | - | - |
| Aug 6, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 202.53 | -0.97% | - |
| Aug 5, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.52 | - | - |
| Aug 4, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 204.52 | 3.00% | - |
| Aug 3, 2026 | 197.00 | 200.00 | 197.00 | 200.00 | 198.56 | 5.26% | 50 |
| Jul 31, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.64 | 2.70% | - |
| Jul 30, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 183.67 | -0.54% | - |
| Jul 29, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 184.66 | 1.64% | - |
| Jul 28, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 181.69 | 0.55% | - |
| Jul 27, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 180.69 | 1.68% | 4 |
| Jul 24, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 177.71 | -0.56% | - |
| Jul 23, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 178.71 | -0.55% | - |
| Jul 22, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 179.70 | 1.12% | - |
| Jul 21, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 177.71 | 1.13% | - |
| Jul 20, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 175.73 | -2.75% | - |
| Jul 17, 2026 | 179.00 | 182.00 | 179.00 | 182.00 | 180.69 | 7.06% | 100 |
| Jul 16, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 168.78 | -1.73% | - |
| Jul 15, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 171.76 | -1.70% | - |
| Jul 14, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 174.74 | -0.56% | - |
| Jul 13, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 175.73 | 2.31% | - |