ANA Holdings Inc. (FRA:ANCA)
Germany · Delayed Price · Currency is EUR 14.30
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:ANCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | - | -4.03% | - |
| Apr 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Apr 21, 2026 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | -0.64% | 330 |
| Apr 20, 2026 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 6.08% | 197 |
| Apr 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Apr 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Apr 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Apr 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Apr 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Apr 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Apr 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Apr 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Apr 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Apr 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Apr 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Mar 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Mar 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.37% | - |
| Mar 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | 0.63% | - |
| Mar 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | - | - |
| Mar 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | 0.63% | - |
| Mar 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | 2.60% | - |
| Mar 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.09 | -2.53% | - |
| Mar 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | 1.28% | - |
| Mar 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | -3.70% | - |
| Mar 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.87 | 1.89% | - |
| Mar 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | 0.63% | - |
| Mar 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | - | - |
| Mar 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | -1.86% | - |
| Mar 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.77 | -0.62% | - |
| Mar 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.87 | 1.25% | - |
| Mar 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | - | - |
| Mar 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | -3.03% | - |
| Mar 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.16 | -0.60% | - |
| Mar 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.26 | -0.60% | - |
| Mar 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.36 | -0.60% | - |
| Mar 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.46 | -5.08% | - |
| Mar 2, 2026 | 17.10 | 17.70 | 17.10 | 17.70 | 17.34 | -2.75% | 170 |
| Feb 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.83 | 0.55% | - |
| Feb 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | 0.56% | - |
| Feb 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.63 | - | - |
| Feb 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.63 | 1.12% | - |
| Feb 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | - | - |
| Feb 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | -2.73% | - |
| Feb 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.93 | -0.54% | - |
| Feb 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.03 | - | - |
| Feb 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.03 | 1.66% | - |
| Feb 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | -0.55% | - |
| Feb 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.83 | 2.25% | - |
| Feb 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | -1.66% | - |
| Feb 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | 2.26% | - |