FRoSTA Aktiengesellschaft (FRA:NLM)
Germany · Delayed Price · Currency is EUR 103.00
+0.50 (0.49%)
At close: Sep 1, 2025
FRoSTA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | - | -0.49% | 709 |
| Aug 28, 2025 | 103.50 | 103.50 | 102.50 | 103.00 | - | - | 709 |
| Aug 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | 0.49% | 150 |
| Aug 26, 2025 | 105.00 | 105.00 | 102.50 | 102.50 | - | - | 150 |
| Aug 25, 2025 | 103.00 | 103.00 | 102.50 | 102.50 | - | - | 1,157 |
| Aug 22, 2025 | 102.50 | 103.00 | 102.50 | 102.50 | - | - | 1,174 |
| Aug 21, 2025 | 103.00 | 105.00 | 102.50 | 102.50 | - | -2.38% | 1,400 |
| Aug 20, 2025 | 105.50 | 105.50 | 105.00 | 105.00 | - | 0.96% | 106 |
| Aug 19, 2025 | 104.00 | 108.00 | 104.00 | 104.00 | - | -1.89% | 1,353 |
| Aug 18, 2025 | 102.00 | 106.50 | 102.00 | 106.00 | - | 2.91% | 1,260 |
| Aug 15, 2025 | 102.50 | 103.50 | 102.50 | 103.00 | - | 0.98% | 125 |
| Aug 14, 2025 | 102.50 | 103.00 | 102.00 | 102.00 | - | -0.49% | 1,295 |
| Aug 13, 2025 | 101.50 | 102.50 | 101.00 | 102.50 | - | 0.99% | 955 |
| Aug 12, 2025 | 100.50 | 102.50 | 100.50 | 101.50 | - | -0.49% | 2,170 |
| Aug 11, 2025 | 101.00 | 102.00 | 100.50 | 102.00 | - | 1.49% | 1,715 |
| Aug 8, 2025 | 100.00 | 100.50 | 100.00 | 100.50 | - | - | 190 |
| Aug 7, 2025 | 100.50 | 101.00 | 99.80 | 100.50 | - | -0.50% | 2,875 |
| Aug 6, 2025 | 99.80 | 101.00 | 99.80 | 101.00 | - | 1.20% | 25 |
| Aug 5, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | - | 0.40% | 500 |
| Aug 4, 2025 | 100.50 | 101.00 | 99.40 | 99.40 | - | 0.20% | 635 |
| 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 |