Sompo Holdings, Inc. (FRA:ANK)
Germany · Delayed Price · Currency is EUR 31.27
-0.06 (-0.19%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:ANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.19% | - |
| Jun 2, 2026 | 30.96 | 31.33 | 30.96 | 31.33 | 31.33 | 0.42% | - |
| Jun 1, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.55% | - |
| May 29, 2026 | 31.10 | 31.10 | 31.03 | 31.03 | 31.03 | -1.30% | - |
| May 28, 2026 | 31.11 | 31.44 | 31.11 | 31.44 | 31.44 | 0.58% | - |
| May 27, 2026 | 31.19 | 31.26 | 31.19 | 31.26 | 31.26 | 2.02% | - |
| May 26, 2026 | 30.23 | 30.64 | 30.23 | 30.64 | 30.64 | 2.30% | - |
| May 25, 2026 | 29.46 | 29.95 | 29.46 | 29.95 | 29.95 | -0.17% | - |
| May 22, 2026 | 29.98 | 30.00 | 29.98 | 30.00 | 30.00 | -0.53% | - |
| May 21, 2026 | 29.51 | 30.16 | 29.51 | 30.16 | 30.16 | -10.48% | - |
| May 20, 2026 | 33.01 | 33.69 | 33.01 | 33.69 | 33.69 | -0.33% | - |
| May 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 5.03% | - |
| May 18, 2026 | 32.46 | 32.46 | 32.18 | 32.18 | 32.18 | -1.08% | - |
| May 15, 2026 | 31.96 | 32.53 | 31.96 | 32.53 | 32.53 | 2.55% | - |
| May 14, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -0.47% | - |
| May 13, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 1.79% | - |
| May 12, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.62% | - |
| May 11, 2026 | 30.79 | 30.81 | 30.79 | 30.81 | 30.81 | -0.13% | - |
| May 8, 2026 | 30.61 | 30.85 | 30.61 | 30.85 | 30.85 | -1.59% | - |
| May 7, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.13% | - |
| May 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.75% | - |
| May 5, 2026 | 30.94 | 30.94 | 30.77 | 30.77 | 30.77 | -0.49% | - |
| May 4, 2026 | 31.14 | 31.14 | 30.92 | 30.92 | 30.92 | -0.64% | - |
| Apr 30, 2026 | 30.05 | 31.12 | 30.05 | 31.12 | 31.12 | 4.92% | - |
| Apr 29, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.14% | - |
| Apr 28, 2026 | 30.15 | 30.15 | 29.62 | 29.62 | 29.62 | 0.47% | - |
| Apr 27, 2026 | 29.70 | 29.70 | 29.48 | 29.48 | 29.48 | -4.07% | - |
| Apr 24, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1.09% | - |
| Apr 23, 2026 | 30.44 | 30.44 | 30.40 | 30.40 | 30.40 | -0.36% | - |
| 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 | -1.84% | - |
| 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% | - |