FRA:AS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	6.66	6.66	6.64	6.64	6.64	-1.19%	-
Jan 29, 2026	6.66	6.72	6.66	6.72	6.72	0.45%	-
Jan 28, 2026	6.72	6.72	6.69	6.69	6.69	-0.30%	-
Jan 27, 2026	6.80	6.80	6.71	6.71	6.71	-1.61%	-
Jan 26, 2026	6.73	6.82	6.73	6.82	6.82	0.59%	-
Jan 23, 2026	6.74	6.78	6.74	6.78	6.78	-0.15%	-
Jan 22, 2026	6.69	6.79	6.69	6.79	6.79	0.59%	-
Jan 21, 2026	6.66	6.75	6.66	6.75	6.75	0.90%	-
Jan 20, 2026	6.69	6.69	6.69	6.69	6.69	-0.89%	-
Jan 19, 2026	6.64	6.75	6.64	6.75	6.75	-0.88%	-
Jan 16, 2026	6.79	6.81	6.79	6.81	6.81	-0.15%	-
Jan 15, 2026	6.82	6.82	6.82	6.82	6.82	-	-
Jan 14, 2026	6.77	6.82	6.77	6.82	6.82	0.29%	-
Jan 13, 2026	6.78	6.80	6.78	6.80	6.80	-0.29%	-
Jan 12, 2026	6.80	6.82	6.80	6.82	6.82	-0.44%	-
Jan 9, 2026	6.77	6.85	6.77	6.85	6.85	0.59%	-
Jan 8, 2026	6.67	6.81	6.67	6.81	6.81	1.04%	-
Jan 7, 2026	6.78	6.78	6.74	6.74	6.74	-1.32%	-
Jan 6, 2026	6.76	6.83	6.76	6.83	6.83	0.59%	-
Jan 5, 2026	6.74	6.79	6.74	6.79	6.79	-	-
Jan 2, 2026	6.47	6.79	6.47	6.79	6.79	2.72%	-
Dec 30, 2025	6.58	6.61	6.58	6.61	6.61	-0.15%	-
Dec 29, 2025	6.48	6.62	6.48	6.62	6.62	0.15%	-
Dec 23, 2025	6.56	6.61	6.54	6.61	6.61	1.54%	754
Dec 22, 2025	6.49	6.61	6.49	6.51	6.51	-0.46%	500
Dec 19, 2025	6.46	6.54	6.46	6.54	6.54	0.46%	-
Dec 18, 2025	6.52	6.52	6.51	6.51	6.51	0.15%	-
Dec 17, 2025	6.53	6.53	6.50	6.50	6.50	-0.46%	-
Dec 16, 2025	6.49	6.53	6.49	6.53	6.53	0.31%	-
Dec 15, 2025	6.61	6.61	6.51	6.51	6.51	-1.21%	-
Dec 12, 2025	6.47	6.59	6.47	6.59	6.59	2.01%	-
Dec 11, 2025	6.36	6.46	6.36	6.46	6.46	0.78%	-
Dec 10, 2025	6.39	6.41	6.39	6.41	6.41	0.31%	-
Dec 9, 2025	6.44	6.44	6.39	6.39	6.39	1.27%	-
Dec 8, 2025	6.55	6.55	6.31	6.31	6.31	-3.66%	115
Dec 5, 2025	6.57	6.57	6.55	6.55	6.55	-0.30%	-
Dec 4, 2025	6.57	6.57	6.57	6.57	6.57	0.31%	-
Dec 3, 2025	6.55	6.55	6.55	6.55	6.55	0.15%	-
Dec 2, 2025	6.60	6.60	6.54	6.54	6.54	-0.76%	-
Dec 1, 2025	6.65	6.65	6.59	6.59	6.59	-1.79%	-
Nov 28, 2025	6.60	6.71	6.60	6.71	6.71	0.30%	700
Nov 27, 2025	6.72	6.72	6.69	6.69	6.69	-0.45%	-
Nov 26, 2025	6.63	6.72	6.63	6.72	6.72	1.66%	-
Nov 25, 2025	6.55	6.61	6.55	6.61	6.61	0.76%	-
Nov 24, 2025	6.73	6.73	6.56	6.56	6.56	-1.80%	11
Nov 21, 2025	6.42	6.68	6.42	6.68	6.68	4.37%	-
Nov 20, 2025	6.56	6.56	6.40	6.40	6.40	-1.69%	-
Nov 19, 2025	6.46	6.51	6.46	6.51	6.51	0.62%	-
Nov 18, 2025	6.30	6.47	6.30	6.47	6.47	1.73%	-
Nov 17, 2025	6.59	6.59	6.36	6.36	6.36	-2.30%	-