FRA:AMS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	26.20	26.20	26.20	26.20	-	-4.62%	-
Jul 27, 2026	27.16	27.47	27.16	27.47	27.47	-2.31%	94
Jul 24, 2026	28.69	28.69	28.12	28.12	28.12	-3.00%	180
Jul 23, 2026	28.99	28.99	28.99	28.99	28.99	-2.52%	-
Jul 22, 2026	29.74	29.74	29.74	29.74	29.74	1.71%	-
Jul 21, 2026	28.79	29.24	28.79	29.24	29.24	1.92%	15
Jul 20, 2026	28.69	28.69	28.69	28.69	28.69	-0.49%	-
Jul 17, 2026	28.09	28.86	27.97	28.83	28.83	-4.79%	870
Jul 16, 2026	30.57	30.57	30.28	30.28	30.28	-2.89%	200
Jul 15, 2026	31.18	31.18	31.18	31.18	31.18	3.83%	-
Jul 14, 2026	30.03	30.03	30.03	30.03	30.03	-2.25%	-
Jul 13, 2026	30.68	30.72	30.68	30.72	30.72	-4.51%	400
Jul 10, 2026	32.17	32.17	32.17	32.17	32.17	2.16%	-
Jul 9, 2026	31.49	31.49	31.49	31.49	31.49	2.98%	-
Jul 8, 2026	30.87	30.87	30.58	30.58	30.58	-6.85%	12
Jul 7, 2026	32.83	32.83	32.83	32.83	32.83	0.55%	-
Jul 6, 2026	32.65	32.65	32.65	32.65	32.65	-0.15%	-
Jul 3, 2026	32.65	32.70	32.65	32.70	32.70	-5.85%	60
Jul 2, 2026	34.73	34.73	34.73	34.73	34.73	-3.45%	-
Jul 1, 2026	35.97	35.97	35.97	35.97	35.97	4.14%	-
Jun 30, 2026	34.54	34.54	34.54	34.54	34.54	-1.79%	-
Jun 29, 2026	35.17	35.17	35.17	35.17	35.17	1.65%	-
Jun 26, 2026	34.34	34.60	34.34	34.60	34.60	-5.88%	300
Jun 25, 2026	36.76	36.76	36.76	36.76	36.76	0.74%	-
Jun 24, 2026	36.49	36.49	36.49	36.49	36.49	-2.12%	-
Jun 23, 2026	38.66	38.66	37.28	37.28	37.28	-0.37%	130
Jun 22, 2026	37.42	37.42	37.42	37.42	37.42	0.46%	-
Jun 19, 2026	37.25	37.25	37.25	37.25	37.25	3.13%	-
Jun 18, 2026	35.19	36.12	35.19	36.12	36.12	3.79%	26
Jun 17, 2026	34.93	34.93	34.80	34.80	34.80	-1.00%	50
Jun 16, 2026	35.15	35.15	35.15	35.15	35.15	-1.49%	-
Jun 15, 2026	35.68	35.68	35.68	35.68	35.68	4.69%	-
Jun 12, 2026	34.08	34.08	34.08	34.08	34.08	3.21%	-
Jun 11, 2026	32.11	33.02	32.11	33.02	33.02	0.15%	300
Jun 10, 2026	34.52	34.52	32.97	32.97	32.97	-5.80%	50
Jun 9, 2026	37.60	38.74	33.75	35.00	35.00	-4.21%	158
Jun 8, 2026	36.54	36.54	36.54	36.54	36.54	-1.14%	-
Jun 5, 2026	39.40	39.40	36.96	36.96	36.96	-5.23%	265
Jun 4, 2026	40.03	40.03	39.00	39.00	39.00	-9.99%	76
Jun 3, 2026	43.90	44.32	43.33	43.33	43.33	-0.12%	350
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