FRA:A61 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.99	13.99	13.99	13.99	13.99	1.52%	-
Jun 1, 2026	13.78	13.78	13.78	13.78	13.78	-0.72%	-
May 29, 2026	13.86	13.88	13.86	13.88	13.88	-6.44%	450
May 28, 2026	15.15	15.17	15.15	15.17	14.84	-3.56%	10
May 27, 2026	15.73	15.73	15.73	15.73	15.38	-2.18%	-
May 26, 2026	16.08	16.08	16.08	16.08	15.73	-0.68%	-
May 25, 2026	16.19	16.19	16.19	16.19	15.83	-1.82%	-
May 22, 2026	16.49	16.49	16.49	16.49	16.13	-2.08%	-
May 21, 2026	16.84	16.84	16.84	16.84	16.47	4.40%	-
May 20, 2026	16.13	16.13	16.13	16.13	15.77	-1.89%	-
May 19, 2026	16.44	16.44	16.44	16.44	16.08	-3.80%	-
May 18, 2026	16.18	17.09	16.18	17.09	16.71	6.68%	121
May 15, 2026	16.02	16.02	16.02	16.02	15.67	0.82%	-
May 14, 2026	15.89	15.89	15.89	15.89	15.54	-1.06%	-
May 13, 2026	16.06	16.06	16.06	16.06	15.71	-0.56%	-
May 12, 2026	16.15	16.15	16.15	16.15	15.79	-2.00%	-
May 11, 2026	16.48	16.48	16.48	16.48	16.12	3.26%	-
May 8, 2026	15.96	15.96	15.96	15.96	15.61	0.57%	-
May 7, 2026	15.87	15.87	15.87	15.87	15.52	-1.67%	-
May 6, 2026	16.14	16.14	16.14	16.14	15.78	3.46%	-
May 5, 2026	15.60	15.60	15.60	15.60	15.26	1.69%	-
May 4, 2026	15.34	15.34	15.34	15.34	15.00	-0.07%	-
Apr 30, 2026	15.19	15.35	15.19	15.35	15.01	5.57%	60
Apr 29, 2026	14.54	14.54	14.54	14.54	14.22	0.83%	-
Apr 28, 2026	14.42	14.42	14.42	14.42	14.10	1.55%	-
Apr 27, 2026	14.20	14.20	14.20	14.20	13.89	3.12%	-
Apr 24, 2026	13.77	13.77	13.77	13.77	13.47	-0.07%	-
Apr 23, 2026	13.78	13.78	13.78	13.78	13.48	5.27%	-
Apr 22, 2026	13.09	13.09	13.09	13.09	12.80	-2.31%	-
Apr 21, 2026	13.40	13.40	13.40	13.40	13.10	-0.22%	-
Apr 20, 2026	13.43	13.43	13.43	13.43	13.13	3.07%	-
Apr 17, 2026	13.03	13.03	13.03	13.03	12.74	0.08%	-
Apr 16, 2026	13.02	13.02	13.02	13.02	12.73	1.17%	-
Apr 15, 2026	12.87	12.87	12.87	12.87	12.59	-2.72%	-
Apr 14, 2026	13.26	13.26	13.23	13.23	12.94	0.53%	370
Apr 13, 2026	13.16	13.16	13.16	13.16	12.87	0.38%	-
Apr 10, 2026	13.11	13.11	13.11	13.11	12.82	-0.46%	-
Apr 9, 2026	13.17	13.17	13.17	13.17	12.88	-0.30%	-
Apr 8, 2026	13.19	13.21	13.19	13.21	12.92	-4.07%	789
Apr 7, 2026	13.55	13.77	13.55	13.77	13.47	5.56%	145
Apr 2, 2026	13.05	13.05	13.05	13.05	12.76	-0.34%	-
Apr 1, 2026	13.09	13.09	13.09	13.09	12.80	0.77%	-
Mar 31, 2026	12.99	12.99	12.99	12.99	12.70	-0.76%	-
Mar 30, 2026	13.09	13.09	13.09	13.09	12.80	-0.30%	-
Mar 27, 2026	13.13	13.13	13.13	13.13	12.84	-0.19%	-
Mar 26, 2026	13.16	13.16	13.16	13.16	12.86	-3.59%	-
Mar 25, 2026	13.65	13.65	13.65	13.65	13.34	3.37%	-
Mar 24, 2026	12.94	13.20	12.94	13.20	12.91	7.10%	2,900
Mar 23, 2026	12.33	12.33	12.33	12.33	12.05	-4.05%	-
Mar 20, 2026	12.85	12.85	12.85	12.85	12.56	2.35%	-