FRA:AHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	71.64	71.64	63.00	63.00	63.00	-10.00%	88
Apr 22, 2026	63.40	70.00	63.40	70.00	70.00	11.43%	285
Apr 21, 2026	64.90	64.90	62.82	62.82	62.82	-1.23%	560
Apr 20, 2026	67.82	67.82	63.60	63.60	63.60	-2.15%	30
Apr 17, 2026	68.14	70.00	65.00	65.00	65.00	0.06%	80
Apr 16, 2026	52.46	64.96	52.46	64.96	64.96	20.30%	1,000
Apr 15, 2026	55.92	55.92	54.00	54.00	54.00	-9.52%	30
Apr 14, 2026	55.34	60.32	55.34	59.68	59.68	8.27%	134
Apr 13, 2026	55.12	55.12	55.12	55.12	55.12	-3.64%	13
Apr 10, 2026	54.84	57.20	54.84	57.20	57.20	10.42%	380
Apr 9, 2026	46.33	51.80	46.33	51.80	51.80	18.05%	291
Apr 8, 2026	43.88	43.88	43.88	43.88	43.88	21.89%	150
Apr 7, 2026	36.44	36.44	36.00	36.00	36.00	-7.41%	115
Apr 2, 2026	38.88	38.88	38.88	38.88	38.88	-2.36%	-
Apr 1, 2026	49.62	52.00	39.82	39.82	39.82	-11.98%	2,565
Mar 31, 2026	45.88	49.80	45.24	45.24	45.24	-3.33%	120
Mar 30, 2026	51.65	56.40	46.80	46.80	46.80	-12.03%	309
Mar 27, 2026	52.20	53.20	52.20	53.20	53.20	3.60%	21
Mar 26, 2026	56.65	56.65	51.35	51.35	51.35	-16.77%	150
Mar 25, 2026	58.70	61.70	58.70	61.70	61.70	5.47%	120
Mar 24, 2026	56.65	58.50	56.65	58.50	58.50	7.24%	113
Mar 23, 2026	45.16	55.40	45.16	54.55	54.55	18.79%	990
Mar 20, 2026	49.00	52.20	45.92	45.92	45.92	3.66%	1,065
Mar 19, 2026	41.60	44.30	38.78	44.30	44.30	6.08%	316
Mar 18, 2026	39.90	41.76	39.90	41.76	41.76	8.75%	120
Mar 17, 2026	38.82	38.82	38.40	38.40	38.40	-11.93%	156
Mar 16, 2026	42.52	45.00	39.98	43.60	43.60	-4.97%	935
Mar 13, 2026	39.74	45.88	39.74	45.88	45.88	11.20%	150
Mar 12, 2026	39.46	44.20	39.46	41.26	41.26	3.10%	1,622
Mar 11, 2026	37.58	40.02	36.32	40.02	40.02	3.14%	1,595
Mar 10, 2026	34.00	38.80	33.96	38.80	38.80	44.99%	275
Mar 9, 2026	26.76	26.76	26.76	26.76	26.76	-18.51%	-
Mar 6, 2026	32.84	32.84	32.84	32.84	32.84	-0.30%	-
Mar 5, 2026	32.94	32.94	32.94	32.94	32.94	-11.64%	-
Mar 4, 2026	34.22	37.28	34.22	37.28	37.28	4.19%	160
Mar 3, 2026	36.94	39.08	34.08	35.78	35.78	5.24%	240
Mar 2, 2026	30.42	35.52	30.30	34.00	34.00	2.84%	955
Feb 27, 2026	31.18	33.06	31.18	33.06	33.06	-2.36%	100
Feb 26, 2026	33.86	33.86	33.86	33.86	33.86	4.18%	-
Feb 25, 2026	29.14	32.50	29.14	32.50	32.50	29.69%	80
Feb 24, 2026	23.78	25.06	23.78	25.06	25.06	-2.49%	50
Feb 23, 2026	24.20	26.12	24.20	25.70	25.70	19.09%	195
Feb 20, 2026	20.20	21.58	20.20	21.58	21.58	9.88%	100
Feb 19, 2026	19.64	19.64	19.64	19.64	19.64	1.76%	-
Feb 18, 2026	19.30	19.30	19.30	19.30	19.30	-2.87%	-
Feb 17, 2026	19.87	19.87	19.87	19.87	19.87	-1.14%	-
Feb 16, 2026	20.10	20.10	20.10	20.10	20.10	-1.47%	-
Feb 13, 2026	20.40	20.40	20.40	20.40	20.40	-8.44%	-
Feb 12, 2026	22.28	22.28	22.28	22.28	22.28	10.74%	-
Feb 11, 2026	20.12	20.12	20.12	20.12	20.12	-0.89%	-