FRA:HAM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.20	13.55	13.20	13.55	13.55	-	360
Jun 25, 2026	12.75	13.55	12.75	13.55	13.55	3.04%	1,199
Jun 24, 2026	13.40	13.40	12.95	13.15	13.15	-3.31%	670
Jun 23, 2026	13.95	13.95	13.30	13.60	13.60	-3.20%	-
Jun 22, 2026	14.20	14.20	13.90	14.05	14.05	-	-
Jun 19, 2026	14.50	14.50	13.80	14.05	14.05	-4.10%	400
Jun 18, 2026	14.95	15.25	14.65	14.65	14.65	-3.93%	528
Jun 17, 2026	15.40	15.65	15.15	15.25	15.25	-2.24%	401
Jun 16, 2026	15.00	15.60	15.00	15.60	15.60	4.35%	4,193
Jun 15, 2026	14.75	15.05	14.75	14.95	14.95	9.93%	916
Jun 12, 2026	13.05	13.60	13.05	13.60	13.60	7.09%	1,250
Jun 11, 2026	12.50	12.70	12.40	12.70	12.70	0.40%	2,559
Jun 10, 2026	12.40	12.65	12.30	12.65	12.65	-4.17%	1,100
Jun 9, 2026	13.35	13.35	12.95	13.20	13.20	-1.49%	800
Jun 8, 2026	13.60	13.60	13.05	13.40	13.40	-2.19%	308
Jun 5, 2026	14.85	14.85	13.30	13.70	13.70	-8.05%	9,285
Jun 4, 2026	14.70	15.00	14.70	14.90	14.90	0.34%	1,225
Jun 3, 2026	14.90	14.90	14.85	14.85	14.85	-1.00%	-
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