First National Corporation (FRA:I9G)
Germany · Delayed Price · Currency is EUR 26.55
-0.05 (-0.19%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:I9G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | - | -0.19% | - |
| Aug 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.57% | - |
| Aug 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.19% | - |
| Aug 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.57% | - |
| Aug 20, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -4.72% | - |
| Aug 19, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.92% | - |
| Aug 18, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | - |
| Aug 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.26% | - |
| Aug 14, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.73% | - |
| Aug 13, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.54% | - |
| Aug 12, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 2.78% | - |
| Aug 11, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.64% | - |
| Aug 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% | - |
| Aug 7, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.18% | - |
| Aug 6, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.54% | - |
| Aug 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.60% | - |
| Aug 4, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 2.00% | - |
| Aug 3, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.18% | - |
| Jul 31, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.55% | - |
| Jul 30, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 3.21% | - |
| Jul 29, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.93% | - |
| Jul 28, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.57% | - |
| Jul 27, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 3.16% | - |
| Jul 24, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.20% | - |
| Jul 23, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.94% | - |
| Jul 22, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | - |
| Jul 21, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.19% | - |
| Jul 20, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -2.28% | - |
| Jul 17, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.73% | - |
| Jul 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.59% | - |
| Jul 15, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.59% | - |
| Jul 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | - |
| Jul 13, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jul 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.19% | - |
| Jul 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.37% | - |
| Jul 8, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.97% | - |
| Jul 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.71% | - |
| Jul 6, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.19% | - |
| Jul 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.14% | - |
| Jul 2, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 3.24% | - |
| Jul 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% | - |
| Jun 30, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.87% | - |
| Jun 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.88% | - |
| Jun 26, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.14% | - |
| Jun 25, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.57% | - |
| Jun 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.95% | - |
| Jun 23, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.20% | - |
| Jun 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jun 19, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.19% | - |
| Jun 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |