FRA:AA9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.81	48.02	46.81	48.02	48.02	0.59%	40
Jun 1, 2026	48.12	48.40	47.74	47.74	47.74	-0.56%	149
May 29, 2026	47.79	48.47	47.79	48.01	48.01	0.78%	4
May 28, 2026	48.83	48.83	47.64	47.64	47.64	-3.19%	-
May 27, 2026	49.16	49.21	49.16	49.21	49.21	0.18%	-
May 26, 2026	50.46	50.46	49.12	49.12	49.12	-3.04%	29
May 25, 2026	51.16	51.16	50.66	50.66	50.66	0.52%	-
May 22, 2026	51.16	51.16	50.40	50.40	50.40	-1.49%	10
May 21, 2026	49.68	51.16	49.68	51.16	51.16	2.57%	10
May 20, 2026	49.06	49.88	49.06	49.88	49.88	1.80%	2
May 19, 2026	49.00	49.00	49.00	49.00	49.00	-0.12%	-
May 18, 2026	48.00	49.45	48.00	49.06	49.06	1.22%	2
May 15, 2026	49.36	49.36	48.47	48.47	48.47	-2.53%	6
May 14, 2026	49.73	49.73	49.73	49.73	49.73	0.06%	-
May 13, 2026	48.88	49.70	48.88	49.70	49.70	0.14%	4
May 12, 2026	49.63	49.63	49.63	49.63	49.63	0.22%	-
May 11, 2026	49.62	49.62	49.52	49.52	49.52	-0.56%	-
May 8, 2026	50.04	50.04	49.80	49.80	49.80	-4.63%	-
May 7, 2026	52.00	52.22	52.00	52.22	52.22	1.40%	8
May 6, 2026	51.24	51.50	51.24	51.50	51.50	1.94%	60
May 5, 2026	49.74	50.52	49.74	50.52	50.52	1.90%	-
May 4, 2026	51.40	51.40	49.58	49.58	49.58	-2.48%	28
Apr 30, 2026	48.34	50.84	48.34	50.84	50.84	4.46%	11
Apr 29, 2026	48.67	48.67	48.67	48.67	48.67	0.43%	-
Apr 28, 2026	49.76	49.76	48.46	48.46	48.46	-2.85%	-
Apr 27, 2026	49.32	50.56	49.32	49.88	49.88	-0.68%	231
Apr 24, 2026	49.51	50.22	49.51	50.22	50.22	1.85%	4
Apr 23, 2026	49.84	49.84	49.31	49.31	49.31	-1.01%	-
Apr 22, 2026	51.98	52.26	50.64	50.64	49.81	-1.75%	85
Apr 21, 2026	52.26	53.08	51.54	51.54	50.70	-1.19%	54
Apr 20, 2026	53.08	53.08	52.16	52.16	51.31	-2.61%	2
Apr 17, 2026	51.34	53.56	51.34	53.56	52.69	4.57%	-
Apr 16, 2026	51.28	51.28	51.22	51.22	50.38	0.35%	-
Apr 15, 2026	50.90	51.04	50.90	51.04	50.21	-	-
Apr 14, 2026	51.04	51.50	51.04	51.04	50.21	3.30%	25
Apr 13, 2026	49.41	49.41	49.41	49.41	48.60	-1.02%	-
Apr 10, 2026	49.45	50.16	49.45	49.92	49.11	0.85%	5
Apr 9, 2026	49.46	49.80	49.34	49.50	48.69	-0.12%	8
Apr 8, 2026	49.70	49.70	49.56	49.56	48.75	3.66%	-
Apr 7, 2026	47.81	47.81	47.81	47.81	47.03	0.61%	-
Apr 2, 2026	46.63	47.52	46.63	47.52	46.75	-0.11%	7
Apr 1, 2026	46.79	47.67	46.79	47.57	46.79	1.95%	625
Mar 31, 2026	45.99	46.66	45.99	46.66	45.90	2.46%	-
Mar 30, 2026	45.39	46.36	45.39	45.54	44.80	-3.39%	35
Mar 27, 2026	47.14	47.14	47.14	47.14	46.37	0.04%	-
Mar 26, 2026	47.49	47.49	47.12	47.12	46.35	-1.30%	-
Mar 25, 2026	47.31	47.74	47.31	47.74	46.96	0.89%	-
Mar 24, 2026	46.63	47.32	46.63	47.32	46.55	0.81%	-
Mar 23, 2026	46.37	46.94	46.30	46.94	46.17	1.91%	9
Mar 20, 2026	48.51	48.51	46.06	46.06	45.31	-3.62%	102