Anglo Asian Mining PLC (FRA:A4A)
Germany · Delayed Price · Currency is EUR 4.900
-0.080 (-1.61%)
At close: Oct 14, 2026
FRA:A4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Oct 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.75% | - |
| Oct 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Oct 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Oct 8, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Oct 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Oct 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Oct 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Oct 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Oct 1, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Sep 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 28, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | 899 |
| Sep 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.76% | - |
| Sep 24, 2026 | 4.82 | 5.05 | 4.82 | 5.05 | 5.05 | 3.48% | 358 |
| Sep 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.09% | - |
| Sep 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.58% | - |
| Sep 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.12% | - |
| Sep 18, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.86 | 3.85% | 100 |
| Sep 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Sep 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Sep 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.98% | - |
| Sep 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Sep 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Sep 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Sep 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Sep 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Sep 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Sep 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Sep 3, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Sep 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.70% | - |
| Sep 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Aug 31, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Aug 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Aug 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |
| Aug 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Aug 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Aug 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Aug 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Aug 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Aug 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Aug 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Aug 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Aug 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Aug 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |
| Aug 12, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | 4,956 |
| Aug 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Aug 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.66% | - |
| Aug 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.99% | - |
| Aug 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.42% | - |