UACJ Corporation (FRA:F4M)
Germany · Delayed Price · Currency is EUR 15.00
+0.40 (2.74%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:F4M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -1.67% | 9 |
| Mar 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | - | - |
| Mar 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | -1.64% | - |
| Mar 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | 2.52% | - |
| Mar 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | 4.39% | - |
| Mar 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | -5.79% | - |
| Mar 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | -0.82% | - |
| Mar 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | -6.87% | - |
| Mar 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | -0.76% | - |
| Mar 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.05 | -2.94% | - |
| Mar 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.45 | - | - |
| Mar 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.45 | - | - |
| Mar 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.45 | -0.73% | - |
| Mar 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.55 | 5.38% | - |
| Mar 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | 1.56% | - |
| Mar 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.66 | -6.57% | - |
| Mar 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.55 | -0.72% | - |
| Mar 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | 0.73% | - |
| Mar 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.55 | -2.84% | - |
| Mar 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | -4.08% | - |
| Mar 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | - | - |
| Feb 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | 6.52% | - |
| Feb 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | -2.13% | - |
| Feb 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | 0.71% | - |
| Feb 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 2.94% | - |
| Feb 23, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.45 | 2.26% | 536 |
| Feb 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | 2.31% | - |
| Feb 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | - | - |
| Feb 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | 0.78% | - |
| Feb 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | -3.73% | - |
| Feb 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.25 | -7.59% | - |
| Feb 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | -6.45% | - |
| Feb 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.32 | 1.31% | - |
| Feb 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.13 | 2.68% | - |