FRA:AG8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	98.25	98.25	95.48	95.49	95.49	-2.71%	-
Mar 26, 2026	97.08	98.73	97.08	98.15	98.15	0.67%	-
Mar 25, 2026	98.53	98.53	97.50	97.50	97.50	-0.84%	-
Mar 24, 2026	96.44	99.18	95.57	98.33	98.33	2.20%	-
Mar 23, 2026	95.58	96.78	95.58	96.21	96.21	0.16%	-
Mar 20, 2026	96.16	96.86	95.51	96.06	96.06	-0.15%	160
Mar 19, 2026	97.05	97.05	95.60	96.20	96.20	-0.80%	-
Mar 18, 2026	98.47	98.47	96.37	96.98	96.98	-0.52%	5
Mar 17, 2026	96.64	98.64	96.64	97.49	97.49	0.59%	-
Mar 16, 2026	98.41	98.41	96.87	96.92	96.92	-1.01%	-
Mar 13, 2026	96.70	97.91	96.70	97.91	97.91	1.23%	60
Mar 12, 2026	98.91	98.91	96.72	96.72	96.72	-2.79%	-
Mar 11, 2026	99.19	99.50	98.61	99.50	99.50	0.33%	-
Mar 10, 2026	99.63	99.95	98.94	99.17	99.17	-1.07%	90
Mar 9, 2026	96.78	100.24	96.78	100.24	100.24	1.14%	140
Mar 6, 2026	101.98	101.98	99.11	99.11	99.11	-2.68%	-
Mar 5, 2026	103.34	103.34	101.14	101.84	101.84	-1.45%	-
Mar 4, 2026	101.82	103.64	101.82	103.34	103.34	1.21%	-
Mar 3, 2026	99.89	102.12	99.48	102.10	102.10	1.23%	-
Mar 2, 2026	101.76	101.76	100.76	100.86	100.86	-1.60%	-
Feb 27, 2026	101.84	102.68	101.84	102.50	102.50	0.25%	50
Feb 26, 2026	101.04	102.24	98.31	102.24	102.24	-3.15%	45
Feb 25, 2026	105.20	106.52	104.74	105.56	105.56	0.17%	23
Feb 24, 2026	105.48	106.00	105.38	105.38	105.38	0.46%	-
Feb 23, 2026	103.34	104.90	103.32	104.90	104.90	0.96%	80
Feb 20, 2026	107.46	107.46	103.52	103.90	103.90	-2.92%	-
Feb 19, 2026	107.46	107.46	105.20	107.02	107.02	-0.45%	-
Feb 18, 2026	104.58	107.50	104.12	107.50	107.50	3.17%	-
Feb 17, 2026	105.16	105.16	104.04	104.20	104.20	-1.18%	-
Feb 16, 2026	105.44	105.56	105.38	105.44	105.44	-0.08%	110
Feb 13, 2026	104.76	106.90	104.76	105.52	105.52	0.30%	-
Feb 12, 2026	108.76	108.76	102.66	105.20	105.20	-2.63%	55
Feb 11, 2026	108.32	108.44	106.18	108.04	108.04	-0.11%	200
Feb 10, 2026	106.90	108.60	105.78	108.16	108.16	1.25%	187
Feb 9, 2026	109.32	109.32	105.90	106.82	106.82	-2.66%	130
Feb 6, 2026	109.58	110.36	109.58	109.74	109.74	-0.16%	-
Feb 5, 2026	112.44	112.44	109.92	109.92	109.92	-2.17%	3
Feb 4, 2026	111.76	113.16	111.76	112.36	112.36	0.66%	-
Feb 3, 2026	114.54	114.54	111.52	111.62	111.62	-2.48%	-
Feb 2, 2026	111.74	114.46	111.74	114.46	114.46	1.76%	-
Jan 30, 2026	110.90	112.48	110.16	112.48	112.48	1.57%	90
Jan 29, 2026	111.46	111.46	109.04	110.74	110.74	-0.95%	-
Jan 28, 2026	113.12	113.12	111.80	111.80	111.80	-0.55%	135
Jan 27, 2026	114.02	114.28	111.88	112.42	112.42	-1.61%	-
Jan 26, 2026	113.58	115.56	112.80	114.26	114.26	0.39%	33
Jan 23, 2026	117.88	117.88	113.82	113.82	113.82	-3.49%	-
Jan 22, 2026	119.42	119.42	117.94	117.94	117.94	-1.14%	-
Jan 21, 2026	115.82	119.30	112.40	119.30	119.30	3.15%	89
Jan 20, 2026	117.70	117.70	114.94	115.66	115.66	-2.26%	180
Jan 19, 2026	119.28	119.28	118.28	118.34	118.34	-1.45%	279