FRA:AAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.55	23.30	22.55	23.30	23.30	4.02%	946
Mar 26, 2026	23.00	23.00	21.75	22.40	22.40	-2.61%	198
Mar 25, 2026	23.05	23.40	23.00	23.00	23.00	-2.34%	-
Mar 24, 2026	24.50	24.50	23.55	23.55	23.55	-2.69%	-
Mar 23, 2026	23.60	24.35	23.60	24.20	24.20	0.83%	170
Mar 20, 2026	23.90	24.00	23.90	24.00	24.00	1.27%	-
Mar 19, 2026	24.05	24.05	23.70	23.70	23.70	-2.47%	-
Mar 18, 2026	24.55	24.55	24.30	24.30	24.30	-0.82%	300
Mar 17, 2026	24.60	24.75	24.30	24.50	24.50	-1.61%	140
Mar 16, 2026	26.15	26.15	24.90	24.90	24.90	-5.14%	40
Mar 13, 2026	25.30	26.25	25.25	26.25	26.25	1.74%	-
Mar 12, 2026	25.95	25.95	25.80	25.80	25.80	-2.09%	-
Mar 11, 2026	26.15	26.35	25.90	26.35	26.35	-0.38%	-
Mar 10, 2026	26.55	26.55	26.45	26.45	26.45	-1.49%	-
Mar 9, 2026	27.00	27.00	26.75	26.85	26.85	-2.36%	355
Mar 6, 2026	27.55	27.85	27.50	27.50	27.50	-0.18%	300
Mar 5, 2026	27.30	28.10	27.30	27.55	27.55	-0.54%	1,150
Mar 4, 2026	27.70	27.70	27.60	27.70	27.70	0.54%	361
Mar 3, 2026	28.10	28.15	27.20	27.55	27.55	-1.78%	225
Mar 2, 2026	28.35	28.35	27.85	28.05	28.05	-3.44%	100
Feb 27, 2026	29.25	29.25	28.30	29.05	29.05	0.87%	350
Feb 26, 2026	27.50	28.80	27.50	28.80	28.80	5.30%	150
Feb 25, 2026	26.10	27.35	26.10	27.35	27.35	4.59%	160
Feb 24, 2026	27.40	27.40	26.15	26.15	26.15	-3.51%	420
Feb 23, 2026	28.40	28.40	27.10	27.10	27.10	-4.41%	286
Feb 20, 2026	29.10	29.10	28.35	28.35	28.35	-1.22%	540
Feb 19, 2026	29.60	29.60	28.70	28.70	28.70	-7.57%	420
Feb 18, 2026	33.05	33.05	28.95	31.05	31.05	-6.05%	900
Feb 17, 2026	33.00	33.05	32.85	33.05	33.05	-0.45%	-
Feb 16, 2026	33.65	34.15	33.20	33.20	33.20	-1.92%	120
Feb 13, 2026	34.30	34.50	33.85	33.85	33.85	-2.87%	120
Feb 12, 2026	35.75	35.95	34.85	34.85	34.85	-3.19%	-
Feb 11, 2026	37.05	37.05	36.00	36.00	36.00	-2.57%	280
Feb 10, 2026	36.70	37.50	36.70	36.95	36.95	0.54%	229
Feb 9, 2026	36.40	36.75	36.40	36.75	36.75	0.55%	50
Feb 6, 2026	36.35	36.65	36.35	36.55	36.55	-0.54%	100
Feb 5, 2026	37.00	37.05	36.75	36.75	36.75	-1.08%	-
Feb 4, 2026	37.00	37.30	37.00	37.15	37.15	-0.40%	22
Feb 3, 2026	38.50	38.50	37.30	37.30	37.30	-4.11%	70
Feb 2, 2026	38.65	39.00	38.65	38.90	38.90	0.78%	275
Jan 30, 2026	37.35	38.60	37.35	38.60	38.60	3.35%	30
Jan 29, 2026	38.25	38.25	37.10	37.35	37.35	-1.84%	640
Jan 28, 2026	39.15	39.35	38.05	38.05	38.05	-3.55%	20
Jan 27, 2026	40.30	40.40	39.45	39.45	39.45	-4.25%	30
Jan 26, 2026	40.60	41.20	40.25	41.20	41.20	2.23%	100
Jan 23, 2026	40.30	40.70	40.30	40.30	40.30	0.62%	-
Jan 22, 2026	39.50	40.05	38.95	40.05	40.05	3.22%	178
Jan 21, 2026	39.75	39.75	38.80	38.80	38.80	-2.51%	53
Jan 20, 2026	40.50	40.75	39.50	39.80	39.80	-3.52%	30
Jan 19, 2026	42.65	42.65	41.25	41.25	41.25	-1.55%	3