FRA:AK3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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