FRoSTA Aktiengesellschaft (FRA:NLM)
Germany flag Germany · Delayed Price · Currency is EUR
98.00
-4.00 (-3.92%)
At close: Sep 26, 2025

FRoSTA Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025101.00101.0098.0098.0098.00-3.92%80
Sep 25, 2025102.00102.00102.00102.00102.000.99%-
Sep 24, 2025101.50101.50100.00101.00101.00-310
Sep 23, 2025101.00102.50101.00101.00101.001.00%189
Sep 22, 202597.20100.0097.20100.00100.002.88%220
Sep 19, 202596.8097.4096.8097.2097.201.67%60
Sep 18, 202598.40100.0095.6095.6095.600.63%270
Sep 17, 202593.0096.0093.0095.0095.000.85%14
Sep 16, 202590.6095.0090.6094.2094.205.13%154
Sep 15, 202587.8092.4087.8089.6089.60-0.44%527
Sep 12, 202593.8095.8089.4090.0090.00-4.46%405
Sep 11, 202599.8099.8093.2094.2094.20-2.89%1,438
Sep 10, 202596.8099.8096.8097.0097.00-3.00%247
Sep 9, 202598.80100.0098.80100.00100.000.20%51
Sep 8, 2025102.00102.0099.8099.8099.80-2.16%542
Sep 5, 2025101.50103.50101.50102.00102.00-0.97%561
Sep 4, 2025100.50103.00100.50103.00103.000.98%41
Sep 3, 2025102.50102.50102.00102.00102.00-0.49%1,377
Sep 2, 2025103.50104.00102.50102.50102.50-0.49%460
Sep 1, 2025103.50103.50103.00103.00103.000.49%258
Aug 29, 2025102.50102.50102.50102.50102.50-0.49%-
Aug 28, 2025103.50103.50102.50103.00103.00-709
Aug 27, 2025103.00103.00103.00103.00103.000.49%-
Aug 26, 2025105.00105.00102.50102.50102.50-150
Aug 25, 2025103.00103.00102.50102.50102.50-1,157
Aug 22, 2025102.50103.00102.50102.50102.50-1,174
Aug 21, 2025103.00105.00102.50102.50102.50-2.38%1,400
Aug 20, 2025105.50105.50105.00105.00105.000.96%106
Aug 19, 2025104.00108.00104.00104.00104.00-1.89%1,353
Aug 18, 2025102.00106.50102.00106.00106.002.91%1,260
Aug 15, 2025102.50103.50102.50103.00103.000.98%125
Aug 14, 2025102.50103.00102.00102.00102.00-0.49%1,295
Aug 13, 2025101.50102.50101.00102.50102.500.99%955
Aug 12, 2025100.50102.50100.50101.50101.50-0.49%2,170
Aug 11, 2025101.00102.00100.50102.00102.001.49%1,715
Aug 8, 2025100.00100.50100.00100.50100.50-190
Aug 7, 2025100.50101.0099.80100.50100.50-0.50%2,875
Aug 6, 202599.80101.0099.80101.00101.001.20%25
Aug 5, 202599.8099.8099.8099.8099.800.40%500
Aug 4, 2025100.50101.0099.4099.4099.400.20%635
Aug 1, 202599.2099.4099.2099.2099.20-0.80%53
Jul 31, 202599.20100.0099.20100.00100.000.81%200
Jul 30, 202597.6099.4097.6099.2099.201.02%265
Jul 29, 202597.4099.0097.4098.2098.200.82%185
Jul 28, 202597.2097.4096.4097.4097.40-0.41%220
Jul 25, 202597.6099.2097.6097.8097.80-0.20%280
Jul 24, 202597.0099.4097.0098.0098.000.20%140
Jul 23, 202597.00100.5096.8097.8097.801.24%805
Jul 22, 202594.6096.6094.6096.6096.602.11%803
Jul 21, 202593.8094.8092.8094.6094.601.72%353