FRA:AK3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	90.19	90.19	90.19	90.19	-	-0.22%	1
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
Jul 7, 2026	98.12	102.30	98.12	100.42	100.42	2.20%	-
Jul 6, 2026	99.27	99.27	98.26	98.26	98.26	-0.05%	-
Jul 3, 2026	98.59	98.59	98.31	98.31	98.31	0.30%	-
Jul 2, 2026	99.01	99.01	95.62	98.02	98.02	-1.39%	10
Jul 1, 2026	102.98	104.42	99.40	99.40	99.40	-3.72%	40
Jun 30, 2026	100.76	103.24	100.76	103.24	103.24	3.89%	-
Jun 29, 2026	100.40	100.40	99.37	99.37	99.37	0.09%	-
Jun 26, 2026	97.99	99.28	97.99	99.28	99.28	0.37%	-
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