FRA:A61 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	13.78	13.78	13.78	13.78	13.78	5.27%	-
Apr 22, 2026	13.09	13.09	13.09	13.09	13.09	-2.31%	-
Apr 21, 2026	13.40	13.40	13.40	13.40	13.40	-0.22%	-
Apr 20, 2026	13.43	13.43	13.43	13.43	13.43	3.07%	-
Apr 17, 2026	13.03	13.03	13.03	13.03	13.03	0.08%	-
Apr 16, 2026	13.02	13.02	13.02	13.02	13.02	1.17%	-
Apr 15, 2026	12.87	12.87	12.87	12.87	12.87	-2.72%	-
Apr 14, 2026	13.26	13.26	13.23	13.23	13.23	0.53%	370
Apr 13, 2026	13.16	13.16	13.16	13.16	13.16	0.38%	-
Apr 10, 2026	13.11	13.11	13.11	13.11	13.11	-0.46%	-
Apr 9, 2026	13.17	13.17	13.17	13.17	13.17	-0.30%	-
Apr 8, 2026	13.19	13.21	13.19	13.21	13.21	-4.07%	789
Apr 7, 2026	13.55	13.77	13.55	13.77	13.77	5.56%	145
Apr 2, 2026	13.05	13.05	13.05	13.05	13.05	-0.34%	-
Apr 1, 2026	13.09	13.09	13.09	13.09	13.09	0.77%	-
Mar 31, 2026	12.99	12.99	12.99	12.99	12.99	-0.76%	-
Mar 30, 2026	13.09	13.09	13.09	13.09	13.09	-0.30%	-
Mar 27, 2026	13.13	13.13	13.13	13.13	13.13	-0.19%	-
Mar 26, 2026	13.16	13.16	13.16	13.16	13.16	-3.59%	-
Mar 25, 2026	13.65	13.65	13.65	13.65	13.65	3.37%	-
Mar 24, 2026	12.94	13.20	12.94	13.20	13.20	7.10%	2,900
Mar 23, 2026	12.33	12.33	12.33	12.33	12.33	-4.05%	-
Mar 20, 2026	12.85	12.85	12.85	12.85	12.85	2.35%	-
Mar 19, 2026	12.55	12.55	12.55	12.55	12.55	2.83%	-
Mar 18, 2026	12.21	12.21	12.21	12.21	12.21	-1.29%	-
Mar 17, 2026	12.37	12.37	12.37	12.37	12.37	3.99%	-
Mar 16, 2026	11.89	11.89	11.89	11.89	11.89	-2.50%	-
Mar 13, 2026	12.20	12.20	12.20	12.20	12.20	-7.19%	-
Mar 12, 2026	13.14	13.14	13.14	13.14	13.14	-0.30%	-
Mar 11, 2026	13.18	13.18	13.18	13.18	13.18	-2.41%	-
Mar 10, 2026	13.51	13.51	13.51	13.51	13.51	-5.36%	-
Mar 9, 2026	14.27	14.27	14.27	14.27	14.27	3.41%	-
Mar 6, 2026	13.80	13.80	13.80	13.80	13.80	-1.67%	-
Mar 5, 2026	14.04	14.04	14.04	14.04	14.04	-0.35%	-
Mar 4, 2026	14.09	14.09	14.09	14.09	14.09	-0.74%	-
Mar 3, 2026	14.19	14.19	14.19	14.19	14.19	-2.27%	-
Mar 2, 2026	14.18	14.80	14.18	14.52	14.52	8.68%	1,250
Feb 27, 2026	13.36	13.36	13.36	13.36	13.36	1.75%	-
Feb 26, 2026	13.13	13.13	13.13	13.13	13.05	1.90%	-
Feb 25, 2026	12.89	12.89	12.89	12.89	12.81	2.18%	-
Feb 24, 2026	12.61	12.61	12.61	12.61	12.54	-0.75%	-
Feb 23, 2026	12.71	12.71	12.71	12.71	12.63	0.95%	-
Feb 20, 2026	12.59	12.59	12.59	12.59	12.51	2.28%	-
Feb 19, 2026	12.31	12.31	12.31	12.31	12.23	4.55%	-
Feb 18, 2026	11.77	11.77	11.77	11.77	11.70	3.34%	-
Feb 17, 2026	11.39	11.39	11.39	11.39	11.32	0.22%	-
Feb 16, 2026	11.37	11.37	11.37	11.37	11.30	3.37%	-
Feb 13, 2026	11.00	11.00	11.00	11.00	10.93	-3.30%	-
Feb 12, 2026	11.38	11.38	11.37	11.37	11.30	2.99%	5,500
Feb 11, 2026	11.04	11.04	11.04	11.04	10.98	0.27%	-