FRA:AK3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	97.99	98.40	97.99	98.40	98.40	-0.52%	-
Jun 25, 2026	105.00	105.00	98.91	98.91	98.91	-5.85%	56
Jun 24, 2026	104.84	105.72	104.84	105.06	105.06	-0.23%	244
Jun 23, 2026	104.82	107.06	104.04	105.30	105.30	0.27%	80
Jun 22, 2026	108.40	108.40	104.70	105.02	105.02	-2.97%	-
Jun 19, 2026	108.44	108.44	108.24	108.24	108.24	0.06%	-
Jun 18, 2026	111.34	111.34	108.18	108.18	108.18	-2.61%	80
Jun 17, 2026	113.42	114.00	111.08	111.08	111.08	-2.27%	50
Jun 16, 2026	115.38	115.38	113.66	113.66	113.66	-1.73%	-
Jun 15, 2026	116.08	116.26	115.66	115.66	115.66	0.35%	-
Jun 12, 2026	114.20	115.26	114.20	115.26	115.26	0.96%	-
Jun 11, 2026	112.36	114.16	108.40	114.16	114.16	1.98%	34
Jun 10, 2026	118.54	118.54	111.94	111.94	111.94	-5.92%	-
Jun 9, 2026	122.38	122.38	116.80	118.98	118.98	-2.83%	20
Jun 8, 2026	128.70	129.00	122.44	122.44	122.44	-5.68%	30
Jun 5, 2026	134.06	134.06	129.82	129.82	129.82	-5.03%	1,100
Jun 4, 2026	133.10	136.70	133.10	136.70	136.70	-1.36%	25
Jun 3, 2026	137.22	140.72	137.22	138.58	138.58	0.61%	100
Jun 2, 2026	131.52	139.14	131.52	137.74	137.74	4.06%	30
Jun 1, 2026	129.12	134.24	129.12	132.36	132.36	3.55%	84
May 29, 2026	122.44	127.82	122.44	127.82	127.82	4.02%	8
May 28, 2026	123.86	123.86	122.48	122.88	122.88	-0.60%	-
May 27, 2026	127.74	127.74	122.72	123.62	123.62	-2.86%	24
May 26, 2026	127.00	127.28	126.50	127.26	127.26	-1.50%	692
May 25, 2026	127.28	129.20	127.28	129.20	129.20	2.02%	-
May 22, 2026	126.34	127.82	125.22	126.64	126.64	0.86%	275
May 21, 2026	122.88	126.06	122.88	125.56	125.56	2.25%	231
May 20, 2026	121.26	122.80	118.18	122.80	122.80	1.32%	70
May 19, 2026	126.50	128.00	121.20	121.20	121.20	-6.06%	128
May 18, 2026	129.88	131.40	127.92	129.02	129.02	-0.15%	338
May 15, 2026	132.02	132.44	128.96	129.22	129.22	-2.15%	534
May 14, 2026	137.12	137.12	132.06	132.06	132.06	-4.22%	42
May 13, 2026	127.10	138.56	127.10	137.88	137.88	8.69%	170
May 12, 2026	129.02	131.06	124.58	126.86	126.86	-1.48%	167
May 11, 2026	126.02	132.40	125.64	128.76	128.76	3.26%	1,190
May 8, 2026	126.00	128.50	119.22	124.70	124.70	25.41%	737
May 7, 2026	96.62	99.43	95.25	99.43	99.43	-3.20%	520
May 6, 2026	100.16	102.72	98.27	102.72	102.72	2.23%	536
May 5, 2026	90.02	100.48	90.02	100.48	100.48	11.25%	206
May 4, 2026	88.13	90.76	88.13	90.32	90.32	3.23%	111
Apr 30, 2026	83.80	87.49	83.80	87.49	87.49	3.14%	-
Apr 29, 2026	81.35	85.05	80.39	84.83	84.83	4.03%	-
Apr 28, 2026	81.55	82.20	81.25	81.54	81.54	-0.15%	252
Apr 27, 2026	81.07	81.92	80.90	81.66	81.66	0.62%	25
Apr 24, 2026	82.45	82.87	81.16	81.16	81.16	-1.01%	-
Apr 23, 2026	81.63	81.99	80.24	81.99	81.99	-0.79%	555
Apr 22, 2026	83.62	84.09	82.64	82.64	82.64	-1.02%	-
Apr 21, 2026	82.60	83.53	82.14	83.49	83.49	1.19%	1,050
Apr 20, 2026	80.59	82.51	80.59	82.51	82.51	1.71%	-
Apr 17, 2026	82.03	82.91	81.12	81.12	81.12	-1.05%	34