FRoSTA Aktiengesellschaft (FRA:NLM)
Germany · Delayed Price · Currency is EUR 103.00
-1.00 (-0.96%)
Last updated: Aug 7, 2026, 8:00 AM CET
FRoSTA Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.46% | 53 |
| Aug 5, 2026 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | -1.44% | 145 |
| Aug 4, 2026 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 0.48% | 12 |
| Aug 3, 2026 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | -0.48% | 66 |
| Jul 31, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.48% | - |
| Jul 30, 2026 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | -1.43% | 350 |
| Jul 29, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | -0.47% | 95 |
| Jul 28, 2026 | 103.50 | 105.50 | 102.00 | 105.50 | 105.50 | 0.96% | 1,093 |
| Jul 27, 2026 | 103.50 | 104.50 | 103.50 | 104.50 | 104.50 | 0.97% | 17 |
| Jul 24, 2026 | 104.00 | 107.00 | 103.50 | 103.50 | 103.50 | -1.43% | 541 |
| Jul 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.47% | 25 |
| Jul 22, 2026 | 105.00 | 105.50 | 103.00 | 105.50 | 105.50 | 1.44% | 365 |
| Jul 21, 2026 | 104.50 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 55 |
| Jul 20, 2026 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 4.43% | 140 |
| Jul 17, 2026 | 99.60 | 101.50 | 99.60 | 101.50 | 101.50 | 0.50% | 50 |
| Jul 16, 2026 | 99.60 | 101.00 | 99.60 | 101.00 | 101.00 | 1.00% | 80 |
| Jul 15, 2026 | 99.60 | 100.00 | 99.60 | 100.00 | 100.00 | 0.40% | 306 |
| Jul 14, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 0.61% | 125 |
| Jul 13, 2026 | 98.40 | 99.00 | 98.40 | 99.00 | 99.00 | 1.23% | 25 |
| Jul 10, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -0.81% | - |
| Jul 9, 2026 | 98.20 | 98.60 | 98.20 | 98.60 | 98.60 | 0.61% | 17 |
| Jul 8, 2026 | 98.40 | 98.40 | 98.00 | 98.00 | 98.00 | -1.01% | 650 |
| Jul 7, 2026 | 98.20 | 99.00 | 98.20 | 99.00 | 99.00 | 0.20% | 58 |
| Jul 6, 2026 | 98.00 | 98.80 | 98.00 | 98.80 | 98.80 | 0.41% | 10 |
| Jul 3, 2026 | 97.60 | 98.40 | 97.60 | 98.40 | 98.40 | 0.82% | 50 |
| Jul 2, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.81% | - |
| Jul 1, 2026 | 97.60 | 98.40 | 97.60 | 98.40 | 98.40 | 0.82% | 71 |
| Jun 30, 2026 | 97.40 | 97.80 | 97.40 | 97.60 | 97.60 | 0.21% | 400 |
| Jun 29, 2026 | 97.80 | 97.80 | 97.40 | 97.40 | 97.40 | -0.20% | 427 |
| Jun 26, 2026 | 97.40 | 98.40 | 97.40 | 97.60 | 97.60 | -0.41% | 954 |
| Jun 25, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 533 |
| Jun 24, 2026 | 98.00 | 98.20 | 98.00 | 98.00 | 98.00 | - | 30 |
| Jun 23, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.20% | 25 |
| Jun 22, 2026 | 98.00 | 98.20 | 98.00 | 98.20 | 98.20 | -0.20% | 532 |
| Jun 19, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.40% | 1 |
| Jun 18, 2026 | 98.00 | 98.80 | 98.00 | 98.80 | 98.80 | 0.82% | 296 |
| Jun 17, 2026 | 97.80 | 98.00 | 97.40 | 98.00 | 98.00 | -0.41% | 418 |
| Jun 16, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.40% | 20 |
| Jun 15, 2026 | 97.80 | 98.80 | 97.80 | 98.80 | 98.80 | 0.41% | 40 |
| Jun 12, 2026 | 98.80 | 98.80 | 98.40 | 98.40 | 98.40 | -0.20% | 100 |
| Jun 11, 2026 | 99.20 | 100.00 | 98.20 | 98.60 | 98.60 | -1.00% | 460 |
| Jun 10, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -0.40% | - |
| Jun 9, 2026 | 99.60 | 100.00 | 99.60 | 100.00 | 100.00 | - | 125 |
| Jun 8, 2026 | 99.20 | 100.00 | 99.20 | 100.00 | 100.00 | - | 37 |
| Jun 5, 2026 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | - | 105 |
| Jun 4, 2026 | 99.80 | 100.00 | 99.80 | 100.00 | 100.00 | 0.20% | 15 |
| Jun 3, 2026 | 99.80 | 100.00 | 99.60 | 99.80 | 99.80 | - | 24 |
| Jun 2, 2026 | 99.60 | 100.50 | 99.60 | 99.80 | 99.80 | 0.20% | 80 |
| Jun 1, 2026 | 99.80 | 101.00 | 99.60 | 99.60 | 99.60 | 1.22% | 150 |
| May 29, 2026 | 97.00 | 98.40 | 97.00 | 98.40 | 98.40 | 1.44% | 95 |