FRA:AK3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	81.63	81.63	81.63	81.63	-	-1.22%	5
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
Apr 16, 2026	77.13	81.98	76.56	81.98	81.98	7.01%	120
Apr 15, 2026	75.01	77.54	75.01	76.61	76.61	1.39%	280
Apr 14, 2026	80.37	81.16	75.56	75.56	75.56	-6.17%	800
Apr 13, 2026	77.88	81.55	77.43	80.53	80.53	3.86%	400
Apr 10, 2026	93.20	94.01	77.54	77.54	77.54	-16.95%	430
Apr 9, 2026	98.85	98.85	91.72	93.36	93.36	-5.53%	-
Apr 8, 2026	100.18	101.40	98.51	98.83	98.83	0.77%	42
Apr 7, 2026	99.85	99.85	98.00	98.07	98.07	-2.98%	28
Apr 2, 2026	98.01	101.08	98.00	101.08	101.08	1.34%	48
Apr 1, 2026	99.52	100.62	99.09	99.74	99.74	0.72%	75
Mar 31, 2026	96.45	99.03	95.65	99.03	99.03	3.39%	-
Mar 30, 2026	99.24	100.30	95.10	95.78	95.78	-3.26%	-
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