AMERISAFE, Inc. (FRA:A3I)
Germany · Delayed Price · Currency is EUR 22.52
+0.14 (0.63%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:A3I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 22.46 | 22.48 | 22.22 | 22.38 | 22.38 | -0.80% | - |
| Aug 24, 2026 | 22.04 | 22.72 | 22.04 | 22.56 | 22.56 | 1.90% | - |
| Aug 21, 2026 | 21.78 | 22.14 | 21.78 | 22.14 | 22.14 | 0.45% | - |
| Aug 20, 2026 | 22.22 | 22.22 | 22.02 | 22.04 | 22.04 | -1.52% | - |
| Aug 19, 2026 | 22.68 | 22.68 | 22.32 | 22.38 | 22.38 | -2.44% | - |
| Aug 18, 2026 | 22.58 | 23.00 | 22.58 | 22.94 | 22.94 | 0.97% | - |
| Aug 17, 2026 | 23.72 | 23.72 | 22.72 | 22.72 | 22.72 | -4.62% | - |
| Aug 14, 2026 | 23.34 | 23.94 | 23.34 | 23.82 | 23.82 | 0.85% | - |
| Aug 13, 2026 | 23.96 | 24.28 | 23.62 | 23.62 | 23.62 | -2.07% | - |
| Aug 12, 2026 | 24.06 | 24.22 | 23.98 | 24.12 | 24.12 | -0.08% | - |
| Aug 11, 2026 | 24.14 | 24.46 | 24.14 | 24.14 | 24.14 | -0.49% | - |
| Aug 10, 2026 | 24.86 | 24.94 | 24.26 | 24.26 | 24.26 | -3.04% | - |
| Aug 7, 2026 | 25.52 | 25.52 | 25.02 | 25.02 | 25.02 | -2.11% | - |
| Aug 6, 2026 | 25.64 | 25.86 | 25.56 | 25.56 | 25.56 | -0.23% | - |
| Aug 5, 2026 | 25.66 | 25.70 | 25.58 | 25.62 | 25.62 | -0.77% | - |
| Aug 4, 2026 | 26.04 | 26.04 | 25.36 | 25.82 | 25.82 | -1.30% | - |
| Aug 3, 2026 | 25.08 | 26.16 | 25.08 | 26.16 | 26.16 | 4.22% | - |
| Jul 31, 2026 | 25.36 | 25.36 | 25.10 | 25.10 | 25.10 | -0.63% | - |
| Jul 30, 2026 | 26.06 | 26.06 | 25.20 | 25.26 | 25.26 | -3.29% | - |
| Jul 29, 2026 | 26.56 | 26.74 | 26.12 | 26.12 | 26.12 | -2.25% | - |
| Jul 28, 2026 | 26.20 | 27.10 | 26.20 | 26.72 | 26.72 | 1.37% | - |
| Jul 27, 2026 | 26.60 | 26.60 | 26.32 | 26.36 | 26.36 | -1.49% | - |
| Jul 24, 2026 | 26.32 | 27.02 | 26.32 | 26.76 | 26.76 | 0.98% | - |
| Jul 23, 2026 | 26.94 | 26.94 | 26.30 | 26.50 | 26.50 | -1.56% | - |
| Jul 22, 2026 | 29.48 | 29.48 | 26.92 | 26.92 | 26.92 | -9.54% | 100 |
| Jul 21, 2026 | 29.84 | 29.84 | 29.20 | 29.76 | 29.76 | -0.27% | - |
| Jul 20, 2026 | 29.30 | 30.06 | 29.30 | 29.84 | 29.84 | 1.50% | - |
| Jul 17, 2026 | 28.88 | 29.68 | 28.88 | 29.40 | 29.40 | 0.75% | - |
| Jul 16, 2026 | 28.32 | 29.24 | 28.32 | 29.18 | 29.18 | 2.03% | - |
| Jul 15, 2026 | 29.52 | 29.52 | 28.60 | 28.60 | 28.60 | -3.64% | - |
| Jul 14, 2026 | 30.66 | 30.66 | 29.60 | 29.68 | 29.68 | -3.89% | - |
| Jul 13, 2026 | 29.82 | 30.88 | 29.46 | 30.88 | 30.88 | 2.52% | - |
| Jul 10, 2026 | 29.86 | 30.22 | 29.86 | 30.12 | 30.12 | 0.27% | - |
| Jul 9, 2026 | 30.66 | 30.66 | 29.34 | 30.04 | 30.04 | -2.85% | - |
| Jul 8, 2026 | 30.68 | 30.98 | 30.34 | 30.92 | 30.92 | -0.13% | - |
| Jul 7, 2026 | 30.02 | 30.96 | 30.02 | 30.96 | 30.96 | 2.52% | - |
| Jul 6, 2026 | 30.34 | 30.34 | 29.94 | 30.20 | 30.20 | -0.26% | - |
| Jul 3, 2026 | 30.34 | 30.34 | 30.24 | 30.28 | 30.28 | -0.59% | - |
| Jul 2, 2026 | 29.88 | 30.50 | 29.88 | 30.46 | 30.46 | 1.26% | - |
| Jul 1, 2026 | 29.28 | 30.08 | 29.28 | 30.08 | 30.08 | 1.76% | - |
| Jun 30, 2026 | 29.38 | 29.56 | 29.38 | 29.56 | 29.56 | 0.61% | - |
| Jun 29, 2026 | 29.24 | 29.38 | 29.10 | 29.38 | 29.38 | 2.94% | - |
| Jun 26, 2026 | 27.68 | 28.54 | 27.68 | 28.54 | 28.54 | 2.00% | - |
| Jun 25, 2026 | 28.30 | 28.30 | 27.92 | 27.98 | 27.98 | -1.62% | - |
| Jun 24, 2026 | 28.14 | 28.70 | 28.14 | 28.44 | 28.44 | 0.49% | - |
| Jun 23, 2026 | 27.06 | 28.30 | 27.06 | 28.30 | 28.30 | 3.13% | - |
| Jun 22, 2026 | 27.06 | 27.50 | 27.06 | 27.44 | 27.44 | 1.70% | - |
| Jun 19, 2026 | 27.06 | 27.06 | 26.98 | 26.98 | 26.98 | -0.66% | - |
| Jun 18, 2026 | 26.96 | 27.28 | 26.96 | 27.16 | 27.16 | 0.67% | - |
| Jun 17, 2026 | 26.70 | 26.98 | 26.70 | 26.98 | 26.98 | 1.43% | - |