Anglo Asian Mining PLC (FRA:A4A)
Germany · Delayed Price · Currency is EUR 3.200
-0.140 (-4.19%)
Last updated: Feb 20, 2026, 8:06 AM CET
Anglo Asian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.19% | - |
| Feb 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Feb 18, 2026 | 3.12 | 3.48 | 3.12 | 3.48 | 3.48 | 8.75% | 1,045 |
| Feb 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Feb 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Feb 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Feb 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Feb 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Feb 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Feb 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Feb 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.55% | - |
| Feb 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Feb 4, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Feb 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | 150 |
| Feb 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Jan 30, 2026 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | 5.23% | 500 |
| Jan 29, 2026 | 3.34 | 3.86 | 3.34 | 3.44 | 3.44 | 4.88% | 4,631 |
| Jan 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jan 27, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -2.38% | 9,500 |
| Jan 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.70% | - |
| Jan 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Jan 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Jan 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.57% | - |
| Jan 20, 2026 | 3.34 | 3.48 | 3.34 | 3.36 | 3.36 | -2.89% | 1,501 |
| Jan 19, 2026 | 3.20 | 3.46 | 3.20 | 3.46 | 3.46 | 4.22% | 285 |
| Jan 16, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 7.79% | 30 |
| Jan 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.75% | - |
| Jan 14, 2026 | 3.08 | 3.28 | 3.08 | 3.20 | 3.20 | 1.91% | 678 |
| Jan 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.67% | - |
| Jan 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Jan 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Jan 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Jan 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Jan 5, 2026 | 2.96 | 3.22 | 2.96 | 3.22 | 3.22 | -1.23% | 7,500 |
| Jan 2, 2026 | 3.04 | 3.26 | 3.04 | 3.26 | 3.26 | 6.54% | 500 |
| Dec 30, 2025 | 3.00 | 3.22 | 3.00 | 3.06 | 3.06 | 4.08% | 26 |
| Dec 29, 2025 | 2.98 | 3.26 | 2.94 | 2.94 | 2.94 | 6.52% | 572 |
| Dec 23, 2025 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -1.43% | 5 |
| Dec 22, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.41% | - |
| Dec 19, 2025 | 2.76 | 2.96 | 2.76 | 2.96 | 2.96 | 4.23% | 1,655 |
| Dec 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Dec 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Dec 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.14% | - |
| Dec 15, 2025 | 2.68 | 2.90 | 2.68 | 2.90 | 2.90 | 16.00% | 12 |
| Dec 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | - |
| Dec 11, 2025 | 2.58 | 2.58 | 2.48 | 2.48 | 2.48 | -1.59% | 90 |
| Dec 10, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | -2.33% | 1,874 |
| Dec 9, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Dec 8, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |