FRA:HAM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	19.75	19.80	19.05	19.40	19.40	-0.51%	3,860
Aug 24, 2026	20.10	20.10	19.50	19.50	19.50	-1.76%	1,553
Aug 21, 2026	18.60	20.10	18.60	19.85	19.85	8.47%	4,550
Aug 20, 2026	17.75	18.55	17.65	18.30	18.30	1.67%	5,260
Aug 19, 2026	16.75	18.00	16.75	18.00	18.00	6.51%	1,800
Aug 18, 2026	17.15	17.20	16.50	16.90	16.90	-2.87%	1,400
Aug 17, 2026	16.55	17.45	16.55	17.40	17.40	4.19%	2,470
Aug 14, 2026	16.50	16.70	16.30	16.70	16.70	0.91%	705
Aug 13, 2026	17.00	17.00	16.40	16.55	16.55	-3.50%	325
Aug 12, 2026	16.95	17.60	16.75	17.15	17.15	3.31%	1,750
Aug 11, 2026	16.75	16.75	16.60	16.60	16.60	-0.60%	40
Aug 10, 2026	16.85	16.90	16.65	16.70	16.70	-1.18%	1,500
Aug 7, 2026	15.75	16.95	15.75	16.90	16.90	10.82%	217
Aug 6, 2026	15.45	15.60	15.25	15.25	15.25	-2.56%	1,015
Aug 5, 2026	15.15	15.70	15.05	15.65	15.65	6.46%	2,070
Aug 4, 2026	14.15	14.70	14.10	14.70	14.70	5.00%	1,910
Aug 3, 2026	13.50	14.00	13.45	14.00	14.00	3.32%	1,000
Jul 31, 2026	13.70	13.75	13.55	13.55	13.55	-	-
Jul 30, 2026	13.35	13.55	13.25	13.55	13.55	1.88%	-
Jul 29, 2026	13.75	13.75	13.30	13.30	13.30	-5.00%	1,700
Jul 28, 2026	13.80	14.00	13.65	14.00	14.00	1.82%	1,000
Jul 27, 2026	13.85	14.35	13.75	13.75	13.75	-2.14%	188
Jul 24, 2026	13.45	14.05	13.45	14.05	14.05	4.07%	-
Jul 23, 2026	13.75	13.75	13.50	13.50	13.50	-2.88%	-
Jul 22, 2026	13.45	13.90	13.45	13.90	13.90	4.51%	-
Jul 21, 2026	12.60	13.30	12.60	13.30	13.30	5.14%	1,000
Jul 20, 2026	12.75	12.95	12.65	12.65	12.65	-0.78%	-
Jul 17, 2026	12.75	13.00	12.65	12.75	12.75	-1.16%	10
Jul 16, 2026	13.15	13.20	12.90	12.90	12.90	-1.53%	195
Jul 15, 2026	12.95	13.10	12.95	13.10	13.10	-2.96%	-
Jul 14, 2026	13.10	13.50	13.00	13.50	13.50	2.66%	-
Jul 13, 2026	13.25	13.25	13.10	13.15	13.15	-0.38%	-
Jul 10, 2026	13.10	13.20	13.10	13.20	13.20	1.54%	-
Jul 9, 2026	12.55	13.00	12.55	13.00	13.00	0.39%	-
Jul 8, 2026	13.30	13.30	12.70	12.95	12.95	-4.43%	500
Jul 7, 2026	14.15	14.15	13.55	13.55	13.55	-3.56%	346
Jul 6, 2026	14.50	14.50	14.05	14.05	14.05	-3.10%	7,500
Jul 3, 2026	13.95	14.55	13.95	14.50	14.50	4.69%	65
Jul 2, 2026	13.25	13.85	13.20	13.85	13.85	2.97%	-
Jul 1, 2026	13.20	13.55	13.15	13.45	13.45	1.51%	1,632
Jun 30, 2026	13.20	13.25	13.20	13.25	13.25	1.15%	-
Jun 29, 2026	13.60	13.65	13.10	13.10	13.10	-3.32%	-
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