FRA:AK3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	90.82	91.81	90.81	91.35	91.35	0.25%	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%	-
Aug 14, 2026	108.16	108.58	107.78	107.78	107.78	-0.39%	-
Aug 13, 2026	106.14	108.56	106.14	108.20	108.20	1.69%	58
Aug 12, 2026	101.08	106.74	101.08	106.40	106.40	5.30%	-
Aug 11, 2026	101.46	101.64	100.96	101.04	101.04	-0.92%	-
Aug 10, 2026	95.67	103.82	93.55	101.98	101.98	6.80%	439
Aug 7, 2026	115.80	118.02	95.49	95.49	95.49	-7.02%	663
Aug 6, 2026	105.60	106.80	101.18	102.70	102.70	-2.80%	538
Aug 5, 2026	106.78	107.44	105.66	105.66	105.66	-0.81%	28
Aug 4, 2026	102.18	106.52	102.18	106.52	106.52	4.19%	-
Aug 3, 2026	99.90	102.34	98.82	102.24	102.24	2.71%	-
Jul 31, 2026	98.91	99.92	98.91	99.54	99.54	0.92%	-
Jul 30, 2026	93.70	98.63	93.70	98.63	98.63	5.53%	-
Jul 29, 2026	97.44	97.71	93.46	93.46	93.46	-4.63%	50
Jul 28, 2026	98.81	98.81	96.65	98.00	98.00	-0.96%	50
Jul 27, 2026	101.42	101.82	98.00	98.95	98.95	-2.30%	96
Jul 24, 2026	102.96	102.96	101.28	101.28	101.28	-2.07%	-
Jul 23, 2026	108.00	108.88	103.42	103.42	103.42	-5.17%	-
Jul 22, 2026	108.88	109.06	106.74	109.06	109.06	0.26%	-
Jul 21, 2026	108.80	109.76	108.02	108.78	108.78	0.82%	226
Jul 20, 2026	104.40	108.08	104.40	107.90	107.90	2.90%	-
Jul 17, 2026	103.02	106.14	103.02	104.86	104.86	1.43%	82
Jul 16, 2026	104.20	105.14	103.38	103.38	103.38	-0.73%	-
Jul 15, 2026	109.82	110.04	104.14	104.14	104.14	-4.91%	-
Jul 14, 2026	109.00	109.52	108.64	109.52	109.52	-0.05%	-
Jul 13, 2026	110.62	110.62	108.92	109.58	109.58	-0.69%	7
Jul 10, 2026	114.88	114.88	110.34	110.34	110.34	-2.60%	15
Jul 9, 2026	110.28	113.88	108.76	113.28	113.28	2.52%	317
Jul 8, 2026	100.16	110.50	98.94	110.50	110.50	10.04%	106