UACJ Corporation (FRA:F4M)
Germany · Delayed Price · Currency is EUR 18.20
+1.00 (5.81%)
Last updated: Jun 3, 2026, 8:22 AM CET
FRA:F4M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Jun 1, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -4.55% | 7 |
| May 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| May 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| May 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -5.32% | - |
| May 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| May 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 8.98% | - |
| May 22, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| May 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| May 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| May 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.32% | - |
| May 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| May 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 5.16% | - |
| May 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| May 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | - |
| May 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| May 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| May 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| May 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.93% | - |
| May 6, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -3.40% | 1,136 |
| May 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| May 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Apr 30, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Apr 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Apr 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Apr 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Apr 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Apr 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Apr 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Apr 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Apr 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Apr 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Apr 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Apr 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Apr 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Apr 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Apr 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Apr 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Apr 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.67% | - |
| Apr 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 12.78% | - |
| Apr 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Apr 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 10.57% | 9,200 |
| Mar 31, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | 4.24% | 3,000 |
| Mar 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.09% | 9 |
| Mar 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.81 | - | - |
| Mar 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.81 | -1.64% | - |
| Mar 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | 2.52% | - |
| Mar 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.71 | 4.39% | - |
| Mar 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.22 | -5.79% | - |
| Mar 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | -0.82% | - |