FRA:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	37.13	37.13	37.13	37.13	37.13	-0.48%	150
Oct 22, 2025	36.64	37.31	36.64	37.31	37.31	1.28%	150
Oct 21, 2025	36.62	36.85	36.62	36.84	36.84	-0.22%	611
Oct 20, 2025	37.04	37.04	36.92	36.92	36.92	2.30%	295
Oct 17, 2025	36.09	36.09	36.09	36.09	36.09	-0.63%	300
Oct 16, 2025	35.70	36.32	35.70	36.32	36.32	0.78%	300
Oct 15, 2025	36.04	36.04	36.04	36.04	36.04	0.33%	349
Oct 14, 2025	35.79	35.92	35.79	35.92	35.92	0.39%	349
Oct 13, 2025	35.78	35.78	35.78	35.78	35.78	-0.39%	100
Oct 10, 2025	35.30	35.92	35.30	35.92	35.92	2.98%	100
Oct 9, 2025	34.88	34.88	34.88	34.88	34.88	0.93%	183
Oct 8, 2025	34.56	34.56	34.56	34.56	34.56	-0.20%	183
Oct 7, 2025	34.63	34.63	34.63	34.63	34.63	-0.55%	-
Oct 6, 2025	34.41	34.82	34.11	34.82	34.82	1.58%	183
Oct 3, 2025	34.28	34.28	34.28	34.28	34.28	0.12%	15
Oct 2, 2025	34.09	34.33	34.09	34.24	34.24	0.15%	2,342
Oct 1, 2025	34.32	34.55	34.19	34.19	34.19	0.56%	2,042
Sep 30, 2025	34.00	34.00	34.00	34.00	34.00	-0.21%	564
Sep 29, 2025	34.02	34.07	34.02	34.07	34.07	1.16%	175
Sep 26, 2025	33.68	33.68	33.68	33.68	33.68	0.15%	84
Sep 25, 2025	33.63	33.63	33.63	33.63	33.63	-0.36%	386
Sep 24, 2025	33.70	33.75	33.45	33.75	33.75	0.06%	753
Sep 23, 2025	33.59	33.77	33.59	33.73	33.73	-1.83%	1,570
Sep 22, 2025	34.36	34.36	34.36	34.36	34.36	1.69%	32
Sep 19, 2025	33.79	33.79	33.79	33.79	33.79	0.66%	132
Sep 18, 2025	33.70	33.70	33.57	33.57	33.57	-0.68%	132
Sep 17, 2025	33.70	33.80	33.70	33.80	33.80	-0.38%	43
Sep 16, 2025	33.93	33.93	33.93	33.93	33.93	-1.11%	650
Sep 15, 2025	34.31	34.31	34.31	34.31	34.31	-0.32%	650
Sep 12, 2025	34.42	34.42	34.42	34.42	34.42	0.82%	650
Sep 11, 2025	34.14	34.14	34.14	34.14	34.14	-1.10%	650
Sep 10, 2025	34.52	34.52	34.52	34.52	34.52	-0.26%	650
Sep 9, 2025	34.42	34.61	34.42	34.61	34.61	-0.23%	650
Sep 8, 2025	34.77	34.77	34.69	34.69	34.69	0.49%	255
Sep 5, 2025	34.52	34.52	34.52	34.52	34.52	1.11%	61
Sep 4, 2025	34.14	34.14	34.14	34.14	34.14	0.77%	61
Sep 3, 2025	33.88	33.88	33.88	33.88	33.88	0.15%	61
Sep 2, 2025	33.83	33.83	33.83	33.83	33.83	-1.05%	61
Sep 1, 2025	34.19	34.19	34.19	34.19	34.19	0.21%	61
Aug 29, 2025	34.12	34.12	34.12	34.12	34.12	-0.44%	61
Aug 28, 2025	34.34	34.34	34.27	34.27	34.27	-1.27%	61
Aug 27, 2025	34.71	34.71	34.71	34.71	34.71	-0.57%	5
Aug 26, 2025	34.71	34.91	34.71	34.91	34.91	0.11%	5
Aug 25, 2025	34.87	34.87	34.87	34.87	34.87	-1.72%	542
Aug 22, 2025	35.44	35.55	35.44	35.48	35.48	0.42%	542
Aug 21, 2025	35.33	35.33	35.33	35.33	35.33	-0.03%	211
Aug 20, 2025	34.96	35.34	34.96	35.34	35.34	2.67%	211
Aug 19, 2025	34.42	34.42	34.42	34.42	34.42	0.12%	75
Aug 18, 2025	34.40	34.40	34.38	34.38	34.38	-0.03%	75
Aug 15, 2025	34.73	34.73	34.39	34.39	34.39	0.12%	562