Anglo Asian Mining PLC (FRA:A4A)
Germany · Delayed Price · Currency is EUR 2.420
-0.120 (-4.72%)
At close: Mar 27, 2026
FRA:A4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -4.72% | - |
| Mar 26, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 5.83% | - |
| Mar 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 5.26% | - |
| Mar 24, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -5.00% | - |
| Mar 23, 2026 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 2.56% | 1,000 |
| Mar 20, 2026 | 2.40 | 2.40 | 2.28 | 2.34 | 2.34 | -10.00% | 16,422 |
| Mar 19, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | 4,000 |
| Mar 18, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Mar 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Mar 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.88% | - |
| Mar 13, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Mar 12, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Mar 11, 2026 | 2.94 | 3.00 | 2.92 | 2.92 | 2.92 | -2.01% | 9,660 |
| Mar 10, 2026 | 2.60 | 2.98 | 2.60 | 2.98 | 2.98 | 9.56% | 18,494 |
| Mar 9, 2026 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | - | 1,000 |
| Mar 6, 2026 | 2.94 | 2.94 | 2.72 | 2.72 | 2.72 | -9.93% | 4,500 |
| Mar 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Mar 4, 2026 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | -6.25% | 3,604 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.19% | - |
| Mar 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Feb 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Feb 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Feb 25, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 6.71% | 1,007 |
| Feb 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| 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 |