FRA:AK3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	80.25	83.07	80.25	83.07	83.07	2.83%	40
Oct 22, 2026	78.44	81.43	78.44	80.78	80.78	0.75%	51
Oct 21, 2026	80.68	80.96	78.92	80.18	80.18	1.15%	42
Oct 20, 2026	77.33	79.38	77.33	79.27	79.27	2.14%	-
Oct 19, 2026	79.51	79.89	77.61	77.61	77.61	-0.12%	-
Oct 16, 2026	81.89	81.96	77.70	77.70	77.70	-5.23%	50
Oct 15, 2026	80.34	81.99	78.45	81.99	81.99	0.16%	640
Oct 14, 2026	89.07	89.07	81.76	81.86	81.86	-8.38%	530
Oct 13, 2026	90.22	90.22	89.01	89.35	89.35	-1.58%	150
Oct 12, 2026	95.21	95.21	90.78	90.78	90.78	-3.94%	20
Oct 9, 2026	89.84	95.83	89.84	94.50	94.50	5.20%	40
Oct 8, 2026	92.35	93.50	88.81	89.83	89.83	-3.54%	558
Oct 7, 2026	96.03	96.03	93.13	93.13	93.13	-3.44%	766
Oct 6, 2026	96.09	97.23	95.37	96.45	96.45	0.47%	-
Oct 5, 2026	97.01	97.93	95.61	96.00	96.00	-0.64%	132
Oct 2, 2026	95.66	98.61	95.55	96.62	96.62	1.91%	14
Oct 1, 2026	94.04	95.51	93.10	94.81	94.81	1.17%	350
Sep 30, 2026	95.42	96.67	93.71	93.71	93.71	-1.57%	492
Sep 29, 2026	94.37	98.09	94.08	95.20	95.20	-0.54%	324
Sep 28, 2026	99.74	100.04	95.72	95.72	95.72	-4.57%	250
Sep 25, 2026	118.36	119.04	100.30	100.30	100.30	3.16%	450
Sep 24, 2026	103.56	103.56	97.23	97.23	97.23	-5.66%	189
Sep 23, 2026	103.16	103.16	100.76	103.06	103.06	0.51%	-
Sep 22, 2026	101.56	102.90	101.56	102.54	102.54	1.00%	300
Sep 21, 2026	91.00	101.52	91.00	101.52	101.52	11.93%	17
Sep 18, 2026	93.52	93.52	90.50	90.70	90.70	-2.47%	20
Sep 17, 2026	91.30	93.50	90.56	93.00	93.00	2.45%	38
Sep 16, 2026	91.00	91.43	90.78	90.78	90.78	-0.38%	-
Sep 15, 2026	90.82	91.81	90.81	91.13	91.13	0.01%	60
Sep 14, 2026	91.82	92.09	91.00	91.12	91.12	-0.56%	206
Sep 11, 2026	92.20	92.82	91.63	91.63	91.63	-0.27%	-
Sep 10, 2026	95.60	95.60	91.88	91.88	91.88	-3.07%	9
Sep 9, 2026	90.91	95.28	90.91	94.79	94.79	4.45%	-
Sep 8, 2026	89.38	91.32	87.76	90.75	90.75	2.07%	91
Sep 7, 2026	89.74	89.74	88.91	88.91	88.91	-1.25%	-
Sep 4, 2026	91.24	92.16	89.74	90.04	90.04	-1.20%	26
Sep 3, 2026	90.51	91.13	88.03	91.13	91.13	0.70%	105
Sep 2, 2026	91.63	91.63	89.92	90.50	90.50	-0.76%	50
Sep 1, 2026	95.16	95.16	91.19	91.19	91.19	-2.28%	30
Aug 31, 2026	92.05	93.32	92.02	93.32	93.32	0.86%	-
Aug 28, 2026	95.11	95.11	92.52	92.52	92.52	-2.69%	-
Aug 27, 2026	93.42	95.08	93.42	95.08	95.08	2.36%	-
Aug 26, 2026	90.19	92.89	90.11	92.89	92.89	2.77%	-
Aug 25, 2026	90.26	91.15	89.27	90.39	90.39	-0.23%	1
Aug 24, 2026	94.15	94.15	90.20	90.60	90.60	-3.85%	-
Aug 21, 2026	93.75	95.72	93.71	94.23	94.23	-0.07%	58
Aug 20, 2026	96.34	96.34	94.30	94.30	94.30	-2.05%	-
Aug 19, 2026	98.84	99.04	94.59	96.27	96.27	-3.27%	23
Aug 18, 2026	105.60	105.78	99.52	99.52	99.52	-5.99%	15
Aug 17, 2026	107.62	107.62	105.38	105.86	105.86	-1.78%	-