FRoSTA Aktiengesellschaft (FRA:NLM)
Germany · Delayed Price · Currency is EUR 97.80
+1.40 (1.45%)
At close: Nov 11, 2025
FRoSTA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 96.60 | 97.80 | 96.60 | 97.80 | - | 1.45% | - |
| 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% | 45 |
| 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 | - | 445 |
| 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% | 500 |
| 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% | 2,767 |
| 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% | 201 |
| 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% | 80 |
| Sep 24, 2025 | 101.50 | 101.50 | 100.00 | 101.00 | 101.00 | - | 431 |
| Sep 23, 2025 | 101.00 | 102.50 | 101.00 | 101.00 | 101.00 | 1.00% | 189 |
| Sep 22, 2025 | 97.20 | 100.00 | 97.20 | 100.00 | 100.00 | 2.88% | 220 |
| Sep 19, 2025 | 96.80 | 97.40 | 96.80 | 97.20 | 97.20 | 1.67% | 60 |
| Sep 18, 2025 | 98.40 | 100.00 | 95.60 | 95.60 | 95.60 | 0.63% | 270 |
| Sep 17, 2025 | 93.00 | 96.00 | 93.00 | 95.00 | 95.00 | 0.85% | 14 |
| Sep 16, 2025 | 90.60 | 95.00 | 90.60 | 94.20 | 94.20 | 5.13% | 154 |
| Sep 15, 2025 | 87.80 | 92.40 | 87.80 | 89.60 | 89.60 | -0.44% | 527 |
| Sep 12, 2025 | 93.80 | 95.80 | 89.40 | 90.00 | 90.00 | -4.46% | 405 |
| Sep 11, 2025 | 99.80 | 99.80 | 93.20 | 94.20 | 94.20 | -2.89% | 1,438 |
| Sep 10, 2025 | 96.80 | 99.80 | 96.80 | 97.00 | 97.00 | -3.00% | 247 |
| Sep 9, 2025 | 98.80 | 100.00 | 98.80 | 100.00 | 100.00 | 0.20% | 51 |
| Sep 8, 2025 | 102.00 | 102.00 | 99.80 | 99.80 | 99.80 | -2.16% | 542 |
| Sep 5, 2025 | 101.50 | 103.50 | 101.50 | 102.00 | 102.00 | -0.97% | 561 |
| Sep 4, 2025 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | 0.98% | 41 |
| Sep 3, 2025 | 102.50 | 102.50 | 102.00 | 102.00 | 102.00 | -0.49% | 1,377 |