Anglo Asian Mining PLC (FRA:A4A)
Germany · Delayed Price · Currency is EUR 3.520
+0.100 (2.92%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:A4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Jun 11, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -6.56% | - |
| Jun 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Jun 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.05% | - |
| Jun 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Jun 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Jun 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Jun 3, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Jun 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Jun 1, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 5.79% | 25,204 |
| May 29, 2026 | 3.80 | 3.92 | 3.80 | 3.80 | 3.80 | 3.26% | 4,920 |
| May 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| May 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.17% | - |
| May 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| May 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| May 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| May 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.98% | - |
| May 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| May 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| May 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| May 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -4.47% | - |
| May 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| May 13, 2026 | 3.36 | 3.56 | 3.36 | 3.56 | 3.56 | 4.71% | 12,000 |
| May 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| May 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| May 8, 2026 | 3.06 | 3.26 | 3.06 | 3.26 | 3.26 | 13.99% | 5,842 |
| May 7, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.38% | - |
| May 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.79% | - |
| May 5, 2026 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -2.94% | 670 |
| May 4, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Apr 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | - |
| Apr 28, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Apr 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Apr 23, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Apr 22, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Apr 21, 2026 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | - | 29,000 |
| Apr 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Apr 17, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Apr 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -6.12% | - |
| Apr 15, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.76% | - |
| Apr 14, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 3.73% | - |
| Apr 13, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 3,000 |
| Apr 10, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.62% | - |
| Apr 9, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 8.66% | - |
| Apr 8, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 3.25% | - |
| Apr 7, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Apr 2, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 9.48% | - |
| Apr 1, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |