Sompo Holdings, Inc. (FRA:ANK)
Germany · Delayed Price · Currency is EUR 32.60
+0.40 (1.24%)
At close: Mar 27, 2026
FRA:ANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Mar 26, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Mar 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.82% | - |
| Mar 24, 2026 | 31.00 | 32.00 | 31.00 | 31.40 | 31.40 | 3.29% | 100 |
| Mar 23, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | -2.56% | - |
| Mar 20, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Mar 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Mar 18, 2026 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Mar 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Mar 16, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 1.28% | - |
| Mar 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.31% | - |
| Mar 12, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Mar 11, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Mar 10, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 0.63% | - |
| Mar 9, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 1.27% | 100 |
| Mar 6, 2026 | 32.60 | 32.60 | 31.40 | 31.40 | 31.40 | -3.09% | 89 |
| Mar 5, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.52% | - |
| Mar 4, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -2.52% | - |
| Mar 3, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Mar 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Feb 27, 2026 | 33.60 | 34.20 | 33.60 | 33.60 | 33.60 | 1.82% | 89 |
| Feb 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Feb 25, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Feb 24, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Feb 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 20, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Feb 19, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | -0.61% | - |
| Feb 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Feb 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Feb 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Feb 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Feb 12, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 0.61% | - |
| Feb 11, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 1.24% | - |
| Feb 10, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 1.90% | - |
| Feb 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Feb 6, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 2.63% | - |
| Feb 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Feb 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Feb 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | 200 |
| Feb 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jan 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jan 29, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 2.14% | - |
| Jan 28, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Jan 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jan 26, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Jan 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jan 21, 2026 | 29.60 | 29.60 | 29.40 | 29.60 | 29.60 | - | 150 |
| Jan 20, 2026 | 30.40 | 30.40 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Jan 19, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | - | - |