ANA Holdings Inc. (FRA:ANCA)
Germany · Delayed Price · Currency is EUR 16.20
0.00 (0.00%)
At close: Oct 23, 2026
FRA:ANCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Oct 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Oct 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Oct 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 430 |
| Oct 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Oct 8, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Oct 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Sep 30, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Sep 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.41% | - |
| Sep 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | - | - |
| Sep 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 1.21% | - |
| Sep 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | 1.23% | - |
| Sep 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | 0.62% | - |
| Sep 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | -1.22% | - |
| Sep 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | 0.61% | - |
| Sep 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | -1.21% | - |
| Sep 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | 1.85% | - |
| Sep 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | -1.22% | - |
| Sep 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | - | - |
| Sep 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | 0.61% | - |
| Sep 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | -0.61% | - |
| Sep 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | 0.61% | - |
| Sep 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | -1.81% | - |
| Sep 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | 1.84% | - |
| Sep 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | 0.62% | - |
| Sep 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | 0.62% | - |
| Sep 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | 2.55% | - |
| Sep 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.54 | -3.09% | - |
| Sep 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | 0.62% | - |
| Aug 31, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | -1.23% | - |
| Aug 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | 0.62% | - |
| Aug 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | -1.22% | - |
| Aug 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | 1.23% | - |
| Aug 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | - | - |
| Aug 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | 0.62% | - |
| Aug 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | - | - |
| Aug 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | -0.62% | - |
| Aug 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | -0.61% | - |
| Aug 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | -1.21% | - |
| Aug 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | -1.79% | - |