FRA:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	39.96	40.21	39.96	40.21	40.21	1.08%	20
Feb 19, 2026	39.48	39.88	39.48	39.78	39.78	0.10%	120
Feb 18, 2026	39.62	39.74	39.62	39.74	39.74	-0.28%	2,140
Feb 17, 2026	39.37	39.85	39.37	39.85	39.85	1.04%	40
Feb 16, 2026	39.50	39.50	39.44	39.44	39.44	-0.38%	435
Feb 13, 2026	39.44	39.59	39.44	39.59	39.59	0.48%	21
Feb 12, 2026	38.52	39.40	38.30	39.40	39.40	2.02%	358
Feb 11, 2026	35.48	38.62	35.48	38.62	38.62	11.01%	187
Feb 10, 2026	34.41	34.80	34.41	34.79	34.79	0.81%	647
Feb 9, 2026	34.98	34.98	34.51	34.51	34.51	-0.95%	251
Feb 6, 2026	34.84	34.84	34.84	34.84	34.84	-0.11%	-
Feb 5, 2026	34.63	34.88	34.63	34.88	34.88	0.43%	18
Feb 4, 2026	34.08	34.73	34.08	34.73	34.73	3.06%	850
Feb 3, 2026	33.47	33.70	33.47	33.70	33.70	0.87%	481
Feb 2, 2026	32.64	33.45	32.64	33.41	33.41	1.37%	1,831
Jan 30, 2026	32.74	32.96	32.74	32.96	32.96	0.24%	56
Jan 29, 2026	32.30	32.88	32.30	32.88	32.88	1.64%	211
Jan 28, 2026	32.30	32.48	32.30	32.35	32.35	0.47%	250
Jan 27, 2026	32.87	32.87	32.20	32.20	32.20	-2.13%	219
Jan 26, 2026	32.84	32.97	32.84	32.90	32.90	-0.39%	135
Jan 23, 2026	32.80	33.03	32.80	33.03	33.03	0.24%	380
Jan 22, 2026	32.95	32.95	32.95	32.95	32.95	-0.24%	-
Jan 21, 2026	32.94	33.07	32.91	33.03	33.03	0.79%	895
Jan 20, 2026	33.04	33.04	32.77	32.77	32.77	-1.89%	200
Jan 19, 2026	33.63	33.85	33.40	33.40	33.40	-1.10%	1,260
Jan 16, 2026	33.98	33.98	33.77	33.77	33.77	-0.97%	1,381
Jan 15, 2026	34.32	34.38	34.10	34.10	34.10	0.18%	1,324
Jan 14, 2026	33.53	34.04	33.53	34.04	34.04	0.98%	70
Jan 13, 2026	33.60	33.73	33.60	33.71	33.71	0.93%	483
Jan 12, 2026	33.96	33.96	33.40	33.40	33.40	-0.92%	410
Jan 9, 2026	33.67	33.71	33.67	33.71	33.71	0.18%	206
Jan 8, 2026	33.88	33.89	33.38	33.65	33.65	-1.49%	434
Jan 7, 2026	34.28	34.33	34.10	34.16	34.16	-0.47%	1,487
Jan 6, 2026	34.32	34.32	34.32	34.32	34.32	-1.61%	-
Jan 5, 2026	34.88	34.88	34.88	34.88	34.88	-0.23%	-
Jan 2, 2026	34.79	34.96	34.79	34.96	34.96	1.07%	336
Dec 30, 2025	34.59	34.59	34.59	34.59	34.59	0.12%	-
Dec 29, 2025	34.54	34.55	34.54	34.55	34.55	-0.14%	60
Dec 23, 2025	34.60	34.60	34.60	34.60	34.60	-0.26%	-
Dec 22, 2025	34.70	34.92	34.63	34.69	34.69	-0.17%	591
Dec 19, 2025	34.75	34.75	34.75	34.75	34.75	0.58%	-
Dec 18, 2025	34.55	34.55	34.55	34.55	34.55	-0.14%	-
Dec 17, 2025	34.60	34.60	34.60	34.60	34.60	-0.55%	-
Dec 16, 2025	34.44	34.84	34.44	34.79	34.79	-0.57%	1,080
Dec 15, 2025	34.58	34.99	34.58	34.99	34.99	0.92%	1,000
Dec 12, 2025	34.86	34.86	34.67	34.67	34.67	1.29%	85
Dec 11, 2025	34.23	34.23	34.23	34.23	34.23	-0.32%	-
Dec 10, 2025	34.67	34.67	34.28	34.34	34.34	-1.18%	1,502
Dec 9, 2025	34.75	34.75	34.75	34.75	34.75	-0.43%	-
Dec 8, 2025	35.07	35.07	34.90	34.90	34.90	0.81%	200