FRA:AK3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	102.30	102.30	97.50	99.01	99.01	-3.10%	562
Mar 26, 2026	102.52	104.04	101.08	102.18	102.18	-0.47%	110
Mar 25, 2026	99.59	103.28	99.59	102.66	102.66	4.13%	272
Mar 24, 2026	98.24	99.44	97.58	98.59	98.59	0.64%	76
Mar 23, 2026	94.37	98.75	94.37	97.96	97.96	2.70%	30
Mar 20, 2026	94.79	95.64	94.79	95.38	95.38	0.69%	-
Mar 19, 2026	94.71	95.74	92.59	94.73	94.73	0.07%	15
Mar 18, 2026	92.00	97.47	91.77	94.66	94.66	3.42%	150
Mar 17, 2026	91.14	91.53	89.86	91.53	91.53	0.13%	129
Mar 16, 2026	93.40	94.00	91.41	91.41	91.41	-2.83%	10
Mar 13, 2026	91.04	94.78	91.04	94.07	94.07	4.90%	-
Mar 12, 2026	91.09	93.00	89.68	89.68	89.68	-2.28%	-
Mar 11, 2026	89.18	91.77	89.18	91.77	91.77	2.32%	-
Mar 10, 2026	87.58	90.92	87.55	89.69	89.69	2.46%	100
Mar 9, 2026	84.48	87.54	84.48	87.54	87.54	2.12%	-
Mar 6, 2026	86.68	86.68	84.35	85.72	85.72	-1.24%	206
Mar 5, 2026	88.01	89.18	86.40	86.80	86.80	-1.80%	249
Mar 4, 2026	86.54	88.39	86.54	88.39	88.39	0.82%	-
Mar 3, 2026	82.62	88.35	81.80	87.67	87.67	5.12%	208
Mar 2, 2026	82.28	84.03	82.28	83.40	83.40	0.48%	400
Feb 27, 2026	83.83	83.83	82.53	83.00	83.00	-1.93%	-
Feb 26, 2026	84.10	84.63	83.91	84.63	84.63	-0.02%	-
Feb 25, 2026	84.40	84.65	84.40	84.65	84.65	-0.60%	100
Feb 24, 2026	83.56	87.03	83.56	85.16	85.16	2.20%	620
Feb 23, 2026	79.88	83.33	79.08	83.33	83.33	4.02%	669
Feb 20, 2026	85.15	85.15	79.53	80.11	80.11	-13.88%	400
Feb 19, 2026	92.24	93.18	92.23	93.02	93.02	0.49%	106
Feb 18, 2026	91.14	93.06	90.00	92.57	92.57	1.37%	127
Feb 17, 2026	93.63	93.88	90.61	91.32	91.32	-2.76%	295
Feb 16, 2026	94.13	94.13	93.91	93.91	93.91	-0.55%	-
Feb 13, 2026	88.00	95.00	88.00	94.43	94.43	7.23%	630
Feb 12, 2026	79.76	88.79	79.76	88.06	88.06	10.36%	136
Feb 11, 2026	81.42	83.36	79.79	79.79	79.79	0.67%	655
Feb 10, 2026	79.15	80.06	78.80	79.26	79.26	-0.36%	5,200
Feb 9, 2026	79.92	79.92	79.16	79.55	79.55	-0.97%	-
Feb 6, 2026	77.18	80.33	77.18	80.33	80.33	3.89%	-
Feb 5, 2026	77.66	77.66	77.32	77.32	77.32	-0.57%	-
Feb 4, 2026	77.39	77.76	77.39	77.76	77.76	0.43%	-
Feb 3, 2026	81.48	82.29	77.43	77.43	77.43	-5.28%	175
Feb 2, 2026	80.84	81.97	80.84	81.75	81.75	0.07%	-
Jan 30, 2026	82.36	82.70	80.94	81.69	81.69	-1.26%	220
Jan 29, 2026	84.74	84.74	82.49	82.73	82.73	-3.08%	-
Jan 28, 2026	85.68	85.68	85.36	85.36	85.36	-0.15%	-
Jan 27, 2026	82.53	87.07	82.53	85.49	85.49	3.15%	316
Jan 26, 2026	79.91	82.88	79.91	82.88	82.88	3.21%	8
Jan 23, 2026	82.25	82.25	80.30	80.30	80.30	-2.68%	-
Jan 22, 2026	79.83	82.51	79.83	82.51	82.51	3.06%	-
Jan 21, 2026	76.21	80.06	76.21	80.06	80.06	4.93%	-
Jan 20, 2026	78.81	78.81	76.30	76.30	76.30	-3.73%	201
Jan 19, 2026	79.30	79.39	79.26	79.26	79.26	-1.54%	30