FRoSTA Aktiengesellschaft (FRA:NLM)
Germany · Delayed Price · Currency is EUR 99.20
-0.80 (-0.80%)
At close: Aug 1, 2025, 10:00 PM CET
FRoSTA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 99.20 | 99.40 | 99.20 | 99.20 | - | -0.80% | 53 |
| Jul 31, 2025 | 99.20 | 100.00 | 99.20 | 100.00 | - | 0.81% | 200 |
| Jul 30, 2025 | 97.60 | 99.40 | 97.60 | 99.20 | - | 1.02% | 265 |
| Jul 29, 2025 | 97.40 | 99.00 | 97.40 | 98.20 | - | 0.82% | 185 |
| Jul 28, 2025 | 97.20 | 97.40 | 96.40 | 97.40 | - | -0.41% | 220 |
| Jul 25, 2025 | 97.60 | 99.20 | 97.60 | 97.80 | - | -0.20% | 280 |
| Jul 24, 2025 | 97.00 | 99.40 | 97.00 | 98.00 | - | 0.20% | 140 |
| Jul 23, 2025 | 97.00 | 100.50 | 96.80 | 97.80 | - | 1.24% | 805 |
| Jul 22, 2025 | 94.60 | 96.60 | 94.60 | 96.60 | - | 2.11% | 803 |
| Jul 21, 2025 | 93.80 | 94.80 | 92.80 | 94.60 | - | 1.72% | 353 |
| Jul 18, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | - | 1.31% | 547 |
| Jul 17, 2025 | 93.00 | 93.00 | 91.80 | 91.80 | - | -0.86% | 657 |
| Jul 16, 2025 | 92.40 | 92.80 | 92.40 | 92.60 | - | -0.22% | 300 |
| Jul 15, 2025 | 92.60 | 92.80 | 92.60 | 92.80 | - | -0.22% | 200 |
| Jul 14, 2025 | 91.40 | 94.40 | 91.40 | 93.00 | - | 0.87% | 1,267 |
| Jul 11, 2025 | 91.20 | 92.20 | 91.20 | 92.20 | - | 0.66% | 145 |
| Jul 10, 2025 | 91.00 | 91.60 | 91.00 | 91.60 | - | 0.44% | 736 |
| Jul 9, 2025 | 91.40 | 91.40 | 91.00 | 91.20 | - | -0.22% | 897 |
| Jul 8, 2025 | 90.80 | 91.40 | 90.80 | 91.40 | - | 1.11% | 154 |
| Jul 7, 2025 | 91.00 | 91.00 | 90.40 | 90.40 | - | -0.66% | 220 |
| Jul 4, 2025 | 90.80 | 91.00 | 90.80 | 91.00 | - | 1.56% | 40 |
| Jul 3, 2025 | 89.40 | 89.60 | 89.40 | 89.60 | - | -0.67% | 7 |
| Jul 2, 2025 | 89.20 | 90.20 | 89.20 | 90.20 | - | - | 20 |
| Jul 1, 2025 | 89.20 | 90.20 | 89.20 | 90.20 | - | 1.35% | 40 |
| Jun 30, 2025 | 88.60 | 90.80 | 88.60 | 89.00 | - | 1.14% | 649 |
| Jun 27, 2025 | 88.40 | 88.40 | 88.00 | 88.00 | - | - | 110 |
| Jun 26, 2025 | 87.80 | 89.00 | 87.80 | 88.00 | - | -1.35% | 128 |
| Jun 25, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | - | -0.22% | 100 |
| Jun 24, 2025 | 90.80 | 91.60 | 89.40 | 89.40 | - | -0.89% | 30 |
| Jun 23, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | - | -0.66% | 5 |
| Jun 20, 2025 | 90.20 | 91.00 | 90.20 | 90.80 | - | 0.89% | 235 |
| Jun 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | - | 0.67% | 37 |
| Jun 18, 2025 | 90.40 | 90.40 | 89.40 | 89.40 | - | -0.45% | 37 |
| Jun 17, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | - | -0.66% | 25 |
| Jun 16, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | - | -1.09% | 25 |
| Jun 13, 2025 | 90.60 | 91.40 | 90.60 | 91.40 | - | - | 20 |
| Jun 12, 2025 | 91.60 | 92.00 | 91.40 | 91.40 | - | -1.30% | 225 |
| Jun 11, 2025 | 92.00 | 93.00 | 92.00 | 92.60 | - | 1.54% | 447 |
| Jun 10, 2025 | 90.60 | 92.00 | 90.60 | 91.20 | - | 0.66% | 97 |
| Jun 9, 2025 | 91.00 | 92.00 | 90.60 | 90.60 | - | -0.44% | 135 |
| Jun 6, 2025 | 92.80 | 93.00 | 91.00 | 91.00 | - | -2.99% | 2,152 |
| Jun 5, 2025 | 93.20 | 93.80 | 92.20 | 93.80 | - | 0.43% | 825 |
| Jun 4, 2025 | 92.80 | 94.60 | 92.80 | 93.40 | - | 0.65% | 859 |
| Jun 3, 2025 | 92.00 | 94.00 | 92.00 | 92.80 | - | 0.22% | 1,504 |
| Jun 2, 2025 | 89.60 | 92.60 | 89.60 | 92.60 | - | 3.81% | 988 |
| May 30, 2025 | 89.20 | 90.20 | 89.20 | 89.20 | - | -0.67% | 996 |
| May 29, 2025 | 88.20 | 89.80 | 88.20 | 89.80 | - | - | 127 |
| May 28, 2025 | 87.40 | 89.80 | 87.40 | 89.80 | - | 2.28% | 24 |
| May 27, 2025 | 86.20 | 87.80 | 86.20 | 87.80 | - | 1.62% | 290 |
| May 26, 2025 | 85.20 | 86.40 | 85.20 | 86.40 | - | 1.65% | 2,115 |