FRoSTA Aktiengesellschaft (FRA:NLM)
Germany · Delayed Price · Currency is EUR 96.20
-0.20 (-0.21%)
At close: Mar 27, 2026
FRoSTA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 95.60 | 96.20 | 95.60 | 96.20 | 96.20 | -0.21% | 199 |
| Mar 26, 2026 | 96.60 | 96.60 | 95.80 | 96.40 | 96.40 | -1.23% | 173 |
| Mar 25, 2026 | 93.20 | 97.60 | 93.20 | 97.60 | 97.60 | 4.72% | 445 |
| Mar 24, 2026 | 92.20 | 93.20 | 92.20 | 93.20 | 93.20 | 1.30% | 88 |
| Mar 23, 2026 | 96.40 | 96.40 | 92.00 | 92.00 | 92.00 | -5.54% | 1,252 |
| Mar 20, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.21% | - |
| Mar 19, 2026 | 99.00 | 99.00 | 97.20 | 97.20 | 97.20 | -3.76% | 370 |
| Mar 18, 2026 | 98.20 | 101.00 | 98.20 | 101.00 | 101.00 | 2.64% | 445 |
| Mar 17, 2026 | 97.80 | 100.00 | 97.80 | 98.40 | 98.40 | 0.41% | 160 |
| Mar 16, 2026 | 97.60 | 98.00 | 97.60 | 98.00 | 98.00 | 0.82% | 100 |
| Mar 13, 2026 | 95.00 | 97.20 | 95.00 | 97.20 | 97.20 | 2.10% | 18 |
| Mar 12, 2026 | 95.00 | 95.20 | 95.00 | 95.20 | 95.20 | 0.21% | 10 |
| Mar 11, 2026 | 95.20 | 95.20 | 95.00 | 95.00 | 95.00 | -1.66% | 493 |
| Mar 10, 2026 | 95.00 | 98.00 | 95.00 | 96.60 | 96.60 | 1.68% | 615 |
| Mar 9, 2026 | 95.20 | 95.20 | 95.00 | 95.00 | 95.00 | -0.42% | 501 |
| Mar 6, 2026 | 95.20 | 95.40 | 95.20 | 95.40 | 95.40 | -0.21% | 1 |
| Mar 5, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 0.21% | - |
| Mar 4, 2026 | 95.00 | 95.60 | 95.00 | 95.40 | 95.40 | -0.21% | 129 |
| Mar 3, 2026 | 95.00 | 95.60 | 95.00 | 95.60 | 95.60 | 0.21% | 542 |
| Mar 2, 2026 | 96.40 | 96.40 | 94.20 | 95.40 | 95.40 | -0.42% | 1,051 |
| Feb 27, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -0.21% | 20 |
| Feb 26, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 50 |
| Feb 25, 2026 | 96.60 | 96.60 | 96.00 | 96.00 | 96.00 | -0.41% | 4 |
| Feb 24, 2026 | 96.60 | 96.80 | 96.40 | 96.40 | 96.40 | -0.62% | 223 |
| Feb 23, 2026 | 96.80 | 97.40 | 96.40 | 97.00 | 97.00 | 1.04% | 520 |
| Feb 20, 2026 | 95.60 | 96.20 | 95.60 | 96.00 | 96.00 | -0.21% | 50 |
| Feb 19, 2026 | 95.00 | 96.20 | 95.00 | 96.20 | 96.20 | 0.21% | 94 |
| Feb 18, 2026 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 1.69% | 500 |
| Feb 17, 2026 | 97.00 | 98.00 | 91.60 | 94.40 | 94.40 | -2.88% | 760 |
| Feb 16, 2026 | 98.00 | 98.00 | 97.20 | 97.20 | 97.20 | - | 450 |
| Feb 13, 2026 | 90.60 | 97.20 | 90.60 | 97.20 | 97.20 | 8.48% | 192 |
| Feb 12, 2026 | 99.20 | 99.60 | 88.60 | 89.60 | 89.60 | -10.40% | 1,710 |
| Feb 11, 2026 | 98.80 | 100.00 | 98.80 | 100.00 | 100.00 | 1.01% | 90 |
| Feb 10, 2026 | 99.80 | 101.50 | 98.40 | 99.00 | 99.00 | -1.00% | 820 |
| Feb 9, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.46% | 650 |
| Feb 6, 2026 | 97.60 | 97.80 | 97.60 | 97.60 | 97.60 | - | 370 |
| Feb 5, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.20% | - |
| Feb 4, 2026 | 97.80 | 98.00 | 97.60 | 97.80 | 97.80 | 0.62% | 165 |
| Feb 3, 2026 | 96.00 | 97.20 | 96.00 | 97.20 | 97.20 | 0.41% | 540 |
| Feb 2, 2026 | 96.40 | 97.20 | 96.40 | 96.80 | 96.80 | 0.41% | 311 |
| Jan 30, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -0.21% | - |
| Jan 29, 2026 | 96.20 | 97.00 | 96.20 | 96.60 | 96.60 | - | 108 |
| Jan 28, 2026 | 97.00 | 97.00 | 96.40 | 96.60 | 96.60 | -0.41% | 60 |
| Jan 27, 2026 | 97.00 | 97.20 | 97.00 | 97.00 | 97.00 | - | 109 |
| Jan 26, 2026 | 97.00 | 97.00 | 96.40 | 97.00 | 97.00 | - | 229 |
| Jan 23, 2026 | 97.00 | 97.00 | 96.20 | 97.00 | 97.00 | 1.04% | 177 |
| Jan 22, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 100 |
| Jan 21, 2026 | 89.40 | 95.00 | 89.40 | 95.00 | 95.00 | 5.79% | 341 |
| Jan 20, 2026 | 89.20 | 90.40 | 89.20 | 89.80 | 89.80 | -0.44% | 72 |
| Jan 19, 2026 | 89.60 | 90.80 | 89.60 | 90.20 | 90.20 | 1.58% | 78 |