FRA:AMS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	43.46	43.46	43.38	43.38	43.38	-0.50%	270
Jun 1, 2026	43.29	43.60	43.29	43.60	43.60	-0.68%	170
May 29, 2026	43.90	43.90	43.90	43.90	43.90	5.38%	-
May 28, 2026	41.30	41.66	38.97	41.66	41.66	-11.53%	974
May 27, 2026	45.75	47.09	45.75	47.09	47.09	3.59%	150
May 26, 2026	45.46	45.46	45.46	45.46	45.46	-0.26%	-
May 25, 2026	44.93	45.58	44.93	45.58	45.58	7.35%	75
May 22, 2026	42.46	42.46	42.46	42.46	42.46	0.38%	342
May 21, 2026	42.36	43.07	42.30	42.30	42.30	2.20%	342
May 20, 2026	40.38	41.39	40.38	41.39	41.39	2.73%	180
May 19, 2026	42.44	42.44	39.70	40.29	40.29	-5.04%	1,190
May 18, 2026	46.58	47.41	42.43	42.43	42.43	-4.65%	450
May 15, 2026	45.21	46.05	44.50	44.50	44.50	-6.39%	258
May 14, 2026	47.54	47.54	47.54	47.54	47.54	2.57%	-
May 13, 2026	46.35	46.35	46.35	46.35	46.35	-0.22%	-
May 12, 2026	49.21	49.69	44.50	46.45	46.45	-7.95%	1,716
May 11, 2026	47.31	50.46	47.22	50.46	50.46	8.66%	452
May 8, 2026	45.25	46.44	45.25	46.44	46.44	1.51%	128
May 7, 2026	48.42	48.70	45.58	45.75	45.75	-4.35%	1,629
May 6, 2026	47.02	48.71	47.02	47.83	47.83	3.33%	790
May 5, 2026	42.73	46.53	42.73	46.29	46.29	3.00%	584
May 4, 2026	45.89	45.89	44.94	44.94	44.94	3.31%	550
Apr 30, 2026	40.70	43.50	40.70	43.50	43.50	5.33%	314
Apr 29, 2026	41.22	41.30	41.16	41.30	41.30	4.69%	167
Apr 28, 2026	41.97	41.97	39.45	39.45	39.45	-11.21%	1,340
Apr 27, 2026	44.89	44.89	44.43	44.43	44.43	10.47%	200
Apr 24, 2026	39.54	40.22	39.54	40.22	40.22	1.62%	250
Apr 23, 2026	43.05	43.69	39.58	39.58	39.58	0.82%	620
Apr 22, 2026	36.99	39.26	36.56	39.26	39.26	12.98%	137
Apr 21, 2026	34.75	34.75	34.75	34.75	34.75	5.14%	-
Apr 20, 2026	33.05	33.05	33.05	33.05	33.05	-3.45%	-
Apr 17, 2026	31.99	34.23	31.99	34.23	34.23	6.90%	10
Apr 16, 2026	31.90	32.42	31.90	32.02	32.02	-4.99%	215
Apr 15, 2026	33.30	33.70	33.30	33.70	33.70	1.66%	100
Apr 14, 2026	31.98	33.15	31.98	33.15	33.15	2.95%	25
Apr 13, 2026	31.63	32.20	31.63	32.20	32.20	-0.46%	120
Apr 10, 2026	30.71	32.35	30.71	32.35	32.35	15.21%	270
Apr 9, 2026	28.08	28.08	28.08	28.08	28.08	-1.85%	-
Apr 8, 2026	28.61	28.61	28.61	28.61	28.61	2.91%	-
Apr 7, 2026	27.80	27.80	27.80	27.80	27.80	1.53%	-
Apr 2, 2026	27.38	27.38	27.38	27.38	27.38	-6.65%	-
Apr 1, 2026	29.33	29.33	29.33	29.33	29.33	4.38%	-
Mar 31, 2026	28.18	28.18	28.10	28.10	28.10	-0.39%	500
Mar 30, 2026	29.63	29.63	28.21	28.21	28.21	1.22%	620
Mar 27, 2026	27.87	27.87	27.87	27.87	27.87	-1.73%	-
Mar 26, 2026	28.36	28.36	28.36	28.36	28.36	2.05%	-
Mar 25, 2026	27.79	27.79	27.79	27.79	27.79	5.50%	-
Mar 24, 2026	26.34	26.34	26.34	26.34	26.34	9.70%	-
Mar 23, 2026	23.96	24.01	23.96	24.01	24.01	-8.08%	100
Mar 20, 2026	26.12	26.12	26.12	26.12	26.12	0.69%	-