Sompo Holdings, Inc. (FRA:ANK)
Germany · Delayed Price · Currency is EUR 30.44
-0.07 (-0.23%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:ANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | - | -0.23% | - |
| Apr 22, 2026 | 30.50 | 30.51 | 30.50 | 30.51 | 30.51 | 0.86% | - |
| Apr 21, 2026 | 30.72 | 30.72 | 30.25 | 30.25 | 30.25 | -1.91% | - |
| Apr 20, 2026 | 30.79 | 30.84 | 30.79 | 30.84 | 30.84 | -1.69% | - |
| Apr 17, 2026 | 30.76 | 31.37 | 30.76 | 31.37 | 31.37 | 1.75% | - |
| Apr 16, 2026 | 31.16 | 31.16 | 30.83 | 30.83 | 30.83 | 0.59% | - |
| Apr 15, 2026 | 30.43 | 30.65 | 30.43 | 30.65 | 30.65 | -1.19% | - |
| Apr 14, 2026 | 30.68 | 31.02 | 30.68 | 31.02 | 31.02 | 0.49% | - |
| Apr 13, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -1.94% | - |
| Apr 10, 2026 | 31.37 | 31.48 | 31.37 | 31.48 | 31.48 | -1.13% | - |
| Apr 9, 2026 | 31.66 | 31.84 | 31.66 | 31.84 | 31.84 | -3.43% | - |
| Apr 8, 2026 | 32.65 | 32.97 | 32.65 | 32.97 | 32.97 | 2.42% | - |
| Apr 7, 2026 | 32.21 | 32.21 | 32.19 | 32.19 | 32.19 | -1.86% | - |
| Apr 2, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | -2.38% | - |
| Apr 1, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Mar 31, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 5.70% | - |
| Mar 30, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Mar 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.19 | 1.24% | - |
| Mar 26, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 31.80 | -1.23% | - |
| Mar 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.19 | 3.82% | - |
| Mar 24, 2026 | 31.00 | 32.00 | 31.00 | 31.40 | 31.01 | 3.29% | 100 |
| Mar 23, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.02 | -2.56% | - |
| Mar 20, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 30.81 | -0.64% | - |
| Mar 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.01 | 0.64% | - |
| Mar 18, 2026 | 32.00 | 32.00 | 31.20 | 31.20 | 30.81 | -0.64% | - |
| Mar 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.01 | -0.63% | - |
| Mar 16, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.21 | 1.28% | - |
| Mar 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.81 | 3.31% | - |
| Mar 12, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 29.82 | -3.82% | - |
| Mar 11, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.01 | -1.88% | - |
| Mar 10, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 31.60 | 0.63% | - |
| Mar 9, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.40 | 1.27% | 100 |
| Mar 6, 2026 | 32.60 | 32.60 | 31.40 | 31.40 | 31.01 | -3.09% | 89 |
| Mar 5, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.00 | 4.52% | - |
| Mar 4, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 30.61 | -2.52% | - |
| Mar 3, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.40 | -3.05% | - |
| Mar 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.39 | -2.38% | - |
| Feb 27, 2026 | 33.60 | 34.20 | 33.60 | 33.60 | 33.18 | 1.82% | 89 |
| Feb 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.59 | 2.48% | - |
| Feb 25, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 31.80 | 1.26% | - |
| Feb 24, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.40 | -0.62% | - |
| Feb 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.60 | - | - |
| Feb 20, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 31.60 | -1.23% | - |
| Feb 19, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.00 | -0.61% | - |
| Feb 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.19 | 1.24% | - |
| Feb 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.80 | -0.62% | - |
| Feb 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.00 | -0.61% | - |
| Feb 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.19 | -0.61% | - |
| Feb 12, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.39 | 0.61% | - |
| Feb 11, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.19 | 1.24% | - |