FRA:AT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.29	2.32	2.29	2.32	-	-0.43%	10,164
Jun 25, 2026	2.28	2.35	2.28	2.33	2.33	1.93%	10,164
Jun 24, 2026	2.30	2.36	2.30	2.36	2.28	2.69%	1,165
Jun 23, 2026	2.31	2.33	2.30	2.30	2.22	-0.95%	3,292
Jun 22, 2026	2.33	2.33	2.31	2.32	2.25	-0.51%	6,900
Jun 19, 2026	2.31	2.34	2.31	2.34	2.26	0.09%	1,000
Jun 18, 2026	2.30	2.33	2.29	2.33	2.26	0.09%	8,215
Jun 17, 2026	2.35	2.37	2.32	2.33	2.25	-0.43%	19,700
Jun 16, 2026	2.33	2.37	2.33	2.34	2.26	-0.09%	200
Jun 15, 2026	2.37	2.42	2.34	2.34	2.26	0.69%	18,045
Jun 12, 2026	2.24	2.33	2.24	2.33	2.25	3.93%	4,892
Jun 11, 2026	2.23	2.24	2.21	2.24	2.16	0.36%	400
Jun 10, 2026	2.21	2.24	2.21	2.23	2.16	0.09%	3,751
Jun 9, 2026	2.19	2.23	2.18	2.23	2.15	1.00%	20,753
Jun 8, 2026	2.36	2.36	2.21	2.21	2.13	-6.36%	4,732
Jun 5, 2026	2.44	2.45	2.36	2.36	2.28	-3.99%	19,300
Jun 4, 2026	2.44	2.46	2.44	2.46	2.37	0.24%	15,409
Jun 3, 2026	2.48	2.49	2.45	2.45	2.37	-1.84%	6,350
Jun 2, 2026	2.51	2.53	2.50	2.50	2.41	-1.11%	9,104
Jun 1, 2026	2.56	2.56	2.48	2.52	2.44	-0.79%	15,438
May 29, 2026	2.57	2.57	2.53	2.54	2.46	-1.24%	31,000
May 28, 2026	2.57	2.59	2.55	2.58	2.49	-0.77%	13,145
May 27, 2026	2.56	2.63	2.53	2.60	2.51	0.70%	26,000
May 26, 2026	2.57	2.58	2.57	2.58	2.49	-1.60%	13,200
May 25, 2026	2.59	2.62	2.56	2.62	2.53	2.99%	500
May 22, 2026	2.51	2.55	2.51	2.54	2.46	0.63%	3,691
May 21, 2026	2.52	2.53	2.51	2.53	2.44	-0.71%	3,920
May 20, 2026	2.43	2.55	2.43	2.55	2.46	3.66%	4,900
May 19, 2026	2.41	2.47	2.41	2.46	2.37	1.40%	1,000
May 18, 2026	2.39	2.42	2.31	2.42	2.34	1.17%	1,030
May 15, 2026	2.40	2.40	2.39	2.39	2.31	-2.52%	12,680
May 14, 2026	2.40	2.46	2.40	2.46	2.37	-0.08%	1,030
May 13, 2026	2.49	2.49	2.40	2.46	2.37	-1.84%	5,600
May 12, 2026	2.48	2.52	2.44	2.50	2.42	0.32%	15,510
May 11, 2026	2.40	2.50	2.40	2.50	2.41	1.96%	837
May 8, 2026	2.44	2.45	2.43	2.45	2.37	1.92%	935
May 7, 2026	2.49	2.49	2.40	2.40	2.32	-3.84%	6,500
May 6, 2026	2.36	2.50	2.36	2.50	2.41	5.76%	5,000
May 5, 2026	2.37	2.40	2.35	2.36	2.28	-0.67%	1,004
May 4, 2026	2.44	2.46	2.38	2.38	2.30	-2.94%	1,550
Apr 30, 2026	2.42	2.45	2.42	2.45	2.37	-0.16%	2,800
Apr 29, 2026	2.49	2.49	2.42	2.45	2.37	-1.68%	2,200
Apr 28, 2026	2.49	2.50	2.47	2.50	2.41	0.40%	16,799
Apr 27, 2026	2.42	2.51	2.42	2.49	2.40	0.89%	115
Apr 24, 2026	2.46	2.48	2.40	2.46	2.38	-1.52%	905
Apr 23, 2026	2.59	2.59	2.50	2.50	2.42	-4.50%	17,600
Apr 22, 2026	2.60	2.62	2.60	2.62	2.53	0.69%	2,401
Apr 21, 2026	2.64	2.66	2.60	2.60	2.51	-1.74%	2,886
Apr 20, 2026	2.60	2.66	2.57	2.65	2.56	1.46%	59,286
Apr 17, 2026	2.58	2.61	2.57	2.61	2.52	0.62%	10,909