FRA:AXI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.10	33.10	32.58	32.60	32.60	-3.83%	820
Jun 25, 2026	33.10	33.90	33.10	33.90	33.90	0.89%	1
Jun 24, 2026	33.60	33.60	33.60	33.60	33.60	-0.94%	250
Jun 23, 2026	33.92	33.92	33.92	33.92	33.92	0.06%	-
Jun 22, 2026	33.86	33.90	33.86	33.90	33.90	-	40
Jun 19, 2026	34.06	34.06	33.90	33.90	33.90	-1.45%	50
Jun 18, 2026	36.10	36.10	34.06	34.40	34.40	-6.72%	737
Jun 17, 2026	35.58	36.88	35.58	36.88	36.88	-2.74%	25
Jun 16, 2026	36.20	37.92	36.20	37.92	37.92	4.75%	61
Jun 15, 2026	36.54	36.54	36.20	36.20	36.20	2.49%	256
Jun 12, 2026	34.00	35.32	34.00	35.32	35.32	3.88%	960
Jun 11, 2026	34.12	34.40	34.00	34.00	34.00	-0.41%	1,082
Jun 10, 2026	34.68	34.68	34.04	34.14	34.14	-2.29%	570
Jun 9, 2026	36.58	36.58	34.94	34.94	34.94	-4.06%	750
Jun 8, 2026	38.62	38.62	36.42	36.42	36.42	-2.36%	335
Jun 5, 2026	38.46	38.46	37.30	37.30	37.30	-1.84%	10
Jun 4, 2026	38.60	39.18	38.00	38.00	38.00	-3.65%	230
Jun 3, 2026	39.44	39.44	39.44	39.44	39.44	-1.74%	493
Jun 2, 2026	40.16	44.16	39.76	40.14	40.14	-1.81%	493
Jun 1, 2026	40.54	42.10	40.54	40.88	40.88	1.59%	120
May 29, 2026	40.10	40.24	39.96	40.24	40.24	0.60%	379
May 28, 2026	40.82	40.82	40.00	40.00	40.00	-5.03%	114
May 27, 2026	43.00	43.00	42.12	42.12	42.12	-3.17%	510
May 26, 2026	43.78	43.78	43.50	43.50	43.50	0.42%	335
May 25, 2026	43.32	43.32	43.32	43.32	43.32	-0.37%	-
May 22, 2026	40.76	44.18	40.76	43.48	43.48	6.05%	159
May 21, 2026	40.58	41.04	40.58	41.00	41.00	2.50%	160
May 20, 2026	39.14	40.00	39.14	40.00	40.00	-	150
May 19, 2026	37.92	41.98	37.92	40.00	40.00	6.61%	652
May 18, 2026	37.52	37.52	37.52	37.52	37.52	-1.11%	-
May 15, 2026	37.94	37.94	37.94	37.94	37.94	-0.94%	-
May 14, 2026	35.64	38.30	35.64	38.30	38.30	1.54%	1
May 13, 2026	36.10	37.72	36.10	37.72	37.72	4.66%	180
May 12, 2026	35.72	36.04	35.62	36.04	36.04	-2.28%	150
May 11, 2026	37.30	38.00	36.50	36.88	36.88	0.11%	129
May 8, 2026	36.40	36.84	36.14	36.84	36.84	-3.91%	274
May 7, 2026	34.72	38.34	34.72	38.34	38.34	8.92%	181
May 6, 2026	34.38	36.16	34.38	35.20	35.20	1.03%	3,122
May 5, 2026	34.56	35.22	34.22	34.84	34.84	2.96%	249
May 4, 2026	33.84	33.84	33.84	33.84	33.84	3.30%	10
Apr 30, 2026	32.76	32.76	32.76	32.76	32.76	-0.85%	27
Apr 29, 2026	33.56	33.98	32.90	33.04	33.04	-1.67%	483
Apr 28, 2026	33.84	34.00	33.60	33.60	33.60	-1.41%	285
Apr 27, 2026	34.08	34.08	34.08	34.08	34.08	1.85%	-
Apr 24, 2026	33.00	33.46	33.00	33.46	33.46	-0.54%	35
Apr 23, 2026	36.56	36.56	33.64	33.64	33.64	-8.09%	210
Apr 22, 2026	35.42	36.86	35.42	36.60	36.60	-0.49%	1,289
Apr 21, 2026	34.82	38.04	34.82	36.78	36.78	-0.59%	1,300
Apr 20, 2026	38.46	38.46	37.00	37.00	37.00	-4.15%	1,671
Apr 17, 2026	37.30	38.60	37.30	38.60	38.60	3.21%	426