FRA:AK3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	131.52	131.52	131.52	131.52	-	-0.63%	84
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
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%	-