FRoSTA Aktiengesellschaft (FRA:NLM)
Germany · Delayed Price · Currency is EUR 93.60
-0.20 (-0.21%)
At close: Dec 1, 2025
FRoSTA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 93.60 | 94.80 | 93.60 | 93.60 | 93.60 | -0.21% | 45 |
| Nov 28, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -1.68% | - |
| Nov 27, 2025 | 94.20 | 95.40 | 94.20 | 95.40 | 95.40 | 0.85% | 16 |
| Nov 26, 2025 | 93.40 | 94.60 | 93.40 | 94.60 | 94.60 | 1.07% | 106 |
| Nov 25, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -0.43% | 25 |
| Nov 24, 2025 | 93.40 | 94.00 | 93.40 | 94.00 | 94.00 | -0.42% | 226 |
| Nov 21, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | -0.42% | - |
| Nov 20, 2025 | 93.20 | 94.80 | 93.20 | 94.80 | 94.80 | 2.82% | 103 |
| Nov 19, 2025 | 93.20 | 93.20 | 92.20 | 92.20 | 92.20 | -1.07% | 120 |
| Nov 18, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -0.21% | - |
| Nov 17, 2025 | 94.00 | 94.60 | 93.40 | 93.40 | 93.40 | -1.68% | 67 |
| Nov 14, 2025 | 96.80 | 96.80 | 93.60 | 95.00 | 95.00 | -1.86% | 360 |
| Nov 13, 2025 | 96.60 | 96.80 | 96.60 | 96.80 | 96.80 | -0.41% | 30 |
| Nov 12, 2025 | 97.40 | 97.40 | 96.40 | 97.20 | 97.20 | -0.61% | 114 |
| Nov 11, 2025 | 96.60 | 97.80 | 96.60 | 97.80 | 97.80 | 1.45% | 10 |
| Nov 10, 2025 | 97.20 | 97.20 | 96.20 | 96.40 | 96.40 | -0.21% | 541 |
| Nov 7, 2025 | 95.80 | 96.60 | 95.80 | 96.60 | 96.60 | 1.05% | 85 |
| Nov 6, 2025 | 97.20 | 98.00 | 95.60 | 95.60 | 95.60 | -1.24% | 216 |
| Nov 5, 2025 | 99.00 | 100.00 | 95.00 | 96.80 | 96.80 | -3.20% | 2,946 |
| Nov 4, 2025 | 99.80 | 100.00 | 99.60 | 100.00 | 100.00 | - | 255 |
| Nov 3, 2025 | 98.60 | 100.00 | 98.60 | 100.00 | 100.00 | 0.20% | 678 |
| Oct 31, 2025 | 97.80 | 99.80 | 97.80 | 99.80 | 99.80 | 0.60% | 212 |
| Oct 30, 2025 | 97.80 | 100.00 | 97.80 | 99.20 | 99.20 | - | 422 |
| Oct 29, 2025 | 98.60 | 99.20 | 98.60 | 99.20 | 99.20 | 0.20% | 35 |
| Oct 28, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.23% | - |
| Oct 27, 2025 | 94.80 | 97.80 | 94.80 | 97.80 | 97.80 | 2.95% | 45 |
| Oct 24, 2025 | 94.40 | 95.00 | 94.40 | 95.00 | 95.00 | -0.21% | 1 |
| Oct 23, 2025 | 96.20 | 96.20 | 95.20 | 95.20 | 95.20 | -0.21% | 111 |
| Oct 22, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -1.45% | 5 |
| Oct 21, 2025 | 96.60 | 96.80 | 96.00 | 96.80 | 96.80 | -1.22% | 411 |
| Oct 20, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Oct 17, 2025 | 98.80 | 98.80 | 98.00 | 98.00 | 98.00 | -0.81% | 445 |
| Oct 16, 2025 | 99.00 | 99.00 | 98.80 | 98.80 | 98.80 | -0.20% | 475 |
| Oct 15, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | - |
| Oct 14, 2025 | 98.80 | 98.80 | 98.00 | 98.00 | 98.00 | -2.00% | 500 |
| Oct 13, 2025 | 98.80 | 100.00 | 98.80 | 100.00 | 100.00 | 0.40% | 1 |
| Oct 10, 2025 | 98.80 | 99.60 | 98.80 | 99.60 | 99.60 | 0.81% | 25 |
| Oct 9, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -1.20% | - |
| Oct 8, 2025 | 99.80 | 100.00 | 99.00 | 100.00 | 100.00 | - | 2,767 |
| Oct 7, 2025 | 99.80 | 100.00 | 99.80 | 100.00 | 100.00 | - | 280 |
| Oct 6, 2025 | 104.00 | 104.00 | 99.80 | 100.00 | 100.00 | 0.20% | 2,080 |
| Oct 3, 2025 | 96.40 | 99.80 | 96.40 | 99.80 | 99.80 | 6.40% | 25 |
| Oct 2, 2025 | 92.80 | 93.80 | 92.80 | 93.80 | 93.80 | 1.30% | 10 |
| Oct 1, 2025 | 92.20 | 92.60 | 92.20 | 92.60 | 92.60 | -1.28% | 25 |
| Sep 30, 2025 | 95.80 | 95.80 | 93.80 | 93.80 | 93.80 | -3.30% | 20 |
| Sep 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | - |
| Sep 26, 2025 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | -3.92% | 80 |
| Sep 25, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Sep 24, 2025 | 101.50 | 101.50 | 100.00 | 101.00 | 101.00 | - | 310 |
| Sep 23, 2025 | 101.00 | 102.50 | 101.00 | 101.00 | 101.00 | 1.00% | 189 |