Anglo Asian Mining PLC (FRA:A4A)
Germany · Delayed Price · Currency is EUR 4.700
+0.060 (1.29%)
At close: Aug 26, 2026
FRA:A4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.53 | 2.70% | - |
| Aug 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | - | - |
| Aug 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | - | - |
| Jul 31, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | 3.26% | - |
| Jul 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | -2.27% | - |
| Jul 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | -2.22% | - |
| Jul 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | -2.60% | - |
| Jul 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | -0.43% | - |
| Jul 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.60 | -1.28% | - |
| Jul 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | -1.67% | - |
| Jul 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | -2.05% | - |
| Jul 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | -1.21% | - |
| Jul 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | 0.41% | - |
| Jul 17, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.88 | -2.57% | 2,223 |
| Jul 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 8.37% | - |
| Jul 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | -0.85% | - |
| Jul 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | -2.08% | - |
| Jul 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | 2.13% | 15 |
| Jul 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - | - |
| Jul 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | -1.67% | - |
| Jul 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | -2.05% | - |
| Jul 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | -3.37% | - |
| Jul 6, 2026 | 4.88 | 5.05 | 4.88 | 5.05 | 5.01 | 5.65% | 1,090 |
| Jul 3, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | -1.24% | - |
| Jul 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | 5.22% | - |
| Jul 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | 1.32% | - |
| Jun 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.51 | 1.79% | - |
| Jun 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | -0.45% | - |
| Jun 26, 2026 | 4.52 | 4.52 | 4.46 | 4.48 | 4.45 | -0.44% | 72,148 |
| Jun 25, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.47 | -0.44% | 612 |
| Jun 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | -1.31% | - |
| Jun 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | 3.15% | - |
| Jun 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | 9.90% | - |
| Jun 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.01 | 3.06% | - |
| Jun 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.89 | - | - |