FRA:HAM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.10	15.25	14.95	15.00	15.00	1.35%	88
Jun 1, 2026	15.80	15.80	14.80	14.80	14.80	-7.50%	-
May 29, 2026	15.60	16.00	15.60	16.00	16.00	3.56%	1,500
May 28, 2026	15.00	15.80	14.80	15.45	15.45	4.04%	2,490
May 27, 2026	15.35	15.80	14.85	14.85	14.85	-3.57%	4,337
May 26, 2026	14.85	15.40	14.75	15.40	15.40	0.33%	400
May 25, 2026	14.95	15.35	14.90	15.35	15.35	7.72%	-
May 22, 2026	14.75	14.75	14.25	14.25	14.25	-3.06%	-
May 21, 2026	14.80	14.90	14.55	14.70	14.70	-1.67%	771
May 20, 2026	13.90	14.95	13.90	14.95	14.95	8.73%	1,335
May 19, 2026	13.95	14.40	13.75	13.75	13.75	-1.43%	1,401
May 18, 2026	13.50	13.95	13.45	13.95	13.95	2.57%	-
May 15, 2026	14.70	14.70	13.60	13.60	13.60	-8.11%	90
May 14, 2026	15.05	15.05	14.80	14.80	14.80	-4.52%	40
May 13, 2026	15.05	15.50	15.05	15.50	15.50	4.38%	1,030
May 12, 2026	15.50	15.50	14.85	14.85	14.85	-4.19%	301
May 11, 2026	14.95	15.80	14.65	15.50	15.50	3.33%	350
May 8, 2026	15.10	15.15	14.80	15.00	15.00	-3.85%	202
May 7, 2026	14.80	15.60	14.80	15.60	15.60	4.70%	2,400
May 6, 2026	13.60	14.95	13.60	14.90	14.90	8.76%	2,305
May 5, 2026	13.35	13.70	13.35	13.70	13.70	2.24%	500
May 4, 2026	13.30	13.55	13.00	13.40	13.40	-1.11%	5,160
Apr 30, 2026	12.85	13.60	12.85	13.55	13.55	3.83%	2,420
Apr 29, 2026	13.30	13.30	13.00	13.05	13.05	-1.14%	4,174
Apr 28, 2026	14.00	14.00	13.20	13.20	13.20	-6.38%	14
Apr 27, 2026	14.45	14.45	14.10	14.10	14.10	-2.76%	4,250
Apr 24, 2026	13.85	14.50	13.85	14.50	14.50	3.57%	1,040
Apr 23, 2026	14.35	14.40	13.80	14.00	14.00	-2.78%	7,200
Apr 22, 2026	14.70	14.90	14.40	14.40	14.40	-1.21%	1,109
Apr 21, 2026	15.35	15.35	14.85	14.85	14.58	-6.31%	-
Apr 20, 2026	15.70	15.90	15.45	15.85	15.56	-2.76%	2,500
Apr 17, 2026	14.85	16.30	14.85	16.30	16.00	9.03%	6,244
Apr 16, 2026	14.35	15.10	14.35	14.95	14.67	2.40%	525
Apr 15, 2026	14.40	14.60	14.40	14.60	14.33	3.18%	912
Apr 14, 2026	14.20	14.20	14.05	14.15	13.89	2.91%	20
Apr 13, 2026	14.05	14.05	13.75	13.75	13.50	-2.83%	736
Apr 10, 2026	14.30	14.30	14.15	14.15	13.89	-1.05%	700
Apr 9, 2026	14.30	14.50	13.90	14.30	14.04	-	1,746
Apr 8, 2026	14.50	15.20	14.30	14.30	14.04	4.38%	13,180
Apr 7, 2026	13.60	13.70	13.30	13.70	13.45	-0.72%	380
Apr 2, 2026	13.35	14.00	13.15	13.80	13.55	-1.43%	4,007
Apr 1, 2026	13.50	14.05	13.50	14.00	13.74	4.87%	1,636
Mar 31, 2026	12.40	13.35	12.40	13.35	13.10	5.95%	1,870
Mar 30, 2026	12.50	13.00	12.50	12.60	12.37	1.61%	970
Mar 27, 2026	12.40	12.55	12.25	12.40	12.17	1.64%	500
Mar 26, 2026	12.30	12.40	12.10	12.20	11.97	-3.94%	800
Mar 25, 2026	12.50	12.95	12.45	12.70	12.47	7.63%	901
Mar 24, 2026	12.05	12.20	11.80	11.80	11.58	-2.07%	290
Mar 23, 2026	10.70	12.05	10.70	12.05	11.83	5.24%	4,415
Mar 20, 2026	11.95	12.70	11.45	11.45	11.24	-3.78%	2,507