FRA:AHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	56.54	57.00	55.20	57.00	57.00	3.22%	1,266
Aug 25, 2026	55.22	55.22	55.22	55.22	55.22	1.32%	-
Aug 24, 2026	56.08	56.08	54.50	54.50	54.50	-12.10%	183
Aug 21, 2026	62.00	62.00	62.00	62.00	62.00	-4.62%	10
Aug 20, 2026	61.84	65.00	61.84	65.00	65.00	2.04%	1,500
Aug 19, 2026	67.34	75.50	63.70	63.70	63.70	-19.87%	861
Aug 18, 2026	77.86	79.50	75.40	79.50	79.50	-4.45%	540
Aug 17, 2026	72.08	83.20	72.08	83.20	83.20	18.52%	202
Aug 14, 2026	65.82	70.20	65.82	70.20	70.20	6.04%	90
Aug 13, 2026	66.88	68.00	66.20	66.20	66.20	-0.45%	58
Aug 12, 2026	66.02	69.96	66.02	66.50	66.50	2.81%	470
Aug 11, 2026	62.78	65.54	62.78	64.68	64.68	-3.92%	130
Aug 10, 2026	78.70	79.80	67.32	67.32	67.32	-10.72%	575
Aug 7, 2026	63.88	75.40	63.88	75.40	75.40	16.11%	589
Aug 6, 2026	58.46	64.94	58.46	64.94	64.94	13.33%	50
Aug 5, 2026	56.04	60.20	56.04	57.30	57.30	9.69%	11,263
Aug 4, 2026	58.88	63.90	52.24	52.24	52.24	-14.08%	917
Aug 3, 2026	54.20	61.90	54.20	60.80	60.80	23.85%	56
Jul 31, 2026	51.10	55.90	49.09	49.09	49.09	17.38%	234
Jul 30, 2026	31.82	41.82	31.82	41.82	41.82	14.20%	50
Jul 29, 2026	36.67	36.67	36.62	36.62	36.62	0.22%	54
Jul 28, 2026	39.78	39.78	36.54	36.54	36.54	-11.95%	115
Jul 27, 2026	41.50	41.50	41.50	41.50	41.50	-8.87%	-
Jul 24, 2026	45.54	45.54	45.54	45.54	45.54	0.80%	-
Jul 23, 2026	45.18	45.18	45.18	45.18	45.18	-5.62%	-
Jul 22, 2026	48.39	48.39	47.87	47.87	47.87	10.25%	500
Jul 21, 2026	43.42	43.42	43.42	43.42	43.42	6.16%	-
Jul 20, 2026	39.27	40.90	39.27	40.90	40.90	6.87%	110
Jul 17, 2026	37.94	38.27	37.94	38.27	38.27	-16.00%	432
Jul 16, 2026	45.76	45.76	45.56	45.56	45.56	1.24%	91
Jul 15, 2026	49.60	51.40	45.00	45.00	45.00	3.40%	60
Jul 14, 2026	43.52	43.52	43.52	43.52	43.52	-1.09%	-
Jul 13, 2026	48.56	48.56	44.00	44.00	44.00	-10.73%	10
Jul 10, 2026	55.56	55.56	49.29	49.29	49.29	-11.32%	154
Jul 9, 2026	51.94	56.38	51.94	55.58	55.58	11.47%	140
Jul 8, 2026	49.76	49.86	49.76	49.86	49.86	-2.24%	10
Jul 7, 2026	54.10	54.10	51.00	51.00	51.00	-13.35%	620
Jul 6, 2026	50.50	58.86	50.50	58.86	58.86	11.14%	151
Jul 3, 2026	50.86	52.96	50.86	52.96	52.96	5.92%	129
Jul 2, 2026	53.90	54.32	50.00	50.00	50.00	-18.75%	368
Jul 1, 2026	61.54	61.54	61.54	61.54	61.54	2.02%	-
Jun 30, 2026	61.74	61.74	60.32	60.32	60.32	-4.25%	825
Jun 29, 2026	61.32	63.00	61.32	63.00	63.00	10.37%	33
Jun 26, 2026	59.90	59.90	57.08	57.08	57.08	-4.74%	249
Jun 25, 2026	65.00	65.70	59.92	59.92	59.92	-2.73%	90
Jun 24, 2026	67.40	67.40	61.60	61.60	61.60	-18.19%	55
Jun 23, 2026	74.16	75.30	73.00	75.30	75.30	-0.87%	110
Jun 22, 2026	73.46	79.40	73.46	75.96	75.96	4.08%	61
Jun 19, 2026	71.64	72.98	71.40	72.98	72.98	2.59%	291
Jun 18, 2026	79.76	79.76	71.14	71.14	71.14	-12.17%	90