FRA:AA9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	49.84	49.84	49.84	49.84	-	-1.58%	-
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
Mar 19, 2026	47.74	47.79	47.74	47.79	47.01	-0.19%	-
Mar 18, 2026	48.80	48.80	47.88	47.88	47.10	-1.01%	-
Mar 17, 2026	47.79	48.37	47.79	48.37	47.58	0.67%	-
Mar 16, 2026	48.35	48.35	48.05	48.05	47.27	0.10%	-
Mar 13, 2026	48.85	48.85	48.00	48.00	47.22	-1.76%	-
Mar 12, 2026	47.97	48.86	47.97	48.86	48.06	0.89%	-
Mar 11, 2026	48.33	48.49	48.33	48.43	47.64	0.46%	4
Mar 10, 2026	47.73	48.21	47.73	48.21	47.42	0.69%	-
Mar 9, 2026	46.12	47.88	46.12	47.88	47.10	0.06%	-
Mar 6, 2026	48.97	48.97	47.85	47.85	47.07	-1.75%	-
Mar 5, 2026	48.15	48.70	48.15	48.70	47.91	0.35%	-
Mar 4, 2026	47.82	48.53	47.82	48.53	47.74	0.75%	-
Mar 3, 2026	48.99	48.99	48.17	48.17	47.38	-2.59%	109
Mar 2, 2026	48.50	49.45	48.50	49.45	48.64	1.00%	-
Feb 27, 2026	50.42	50.42	48.96	48.96	48.16	-1.27%	22
Feb 26, 2026	49.27	50.04	49.27	49.59	48.78	0.45%	28
Feb 25, 2026	50.04	50.04	49.37	49.37	48.56	-1.38%	-
Feb 24, 2026	49.11	50.12	49.11	50.06	49.24	2.04%	316
Feb 23, 2026	48.66	49.06	48.66	49.06	48.26	0.45%	-
Feb 20, 2026	48.48	48.84	48.48	48.84	48.04	0.78%	-
Feb 19, 2026	48.63	49.31	48.46	48.46	47.67	0.60%	32
Feb 18, 2026	48.17	48.17	48.17	48.17	47.38	0.12%	-
Feb 17, 2026	47.73	48.11	47.73	48.11	47.33	0.42%	-
Feb 16, 2026	48.47	48.47	47.91	47.91	47.13	0.57%	1
Feb 13, 2026	47.76	47.83	47.64	47.64	46.86	-0.19%	3
Feb 12, 2026	48.59	48.59	47.73	47.73	46.95	-1.73%	100
Feb 11, 2026	47.71	48.57	47.71	48.57	47.78	1.82%	-