FRoSTA Aktiengesellschaft (FRA:NLM)
Germany · Delayed Price · Currency is EUR 100.00
+0.20 (0.20%)
Last updated: Jun 3, 2026, 11:13 AM CET
FRoSTA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 99.60 | 100.50 | 99.60 | 100.50 | - | 0.90% | - |
| 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 |
| May 28, 2026 | 96.80 | 97.20 | 96.80 | 97.00 | 97.00 | -0.41% | 250 |
| May 27, 2026 | 97.20 | 97.40 | 97.20 | 97.40 | 97.40 | 0.21% | 260 |
| May 26, 2026 | 97.00 | 97.40 | 97.00 | 97.20 | 97.20 | -0.41% | 748 |
| May 25, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.20% | 216 |
| May 22, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 1.24% | 25 |
| May 21, 2026 | 97.80 | 97.80 | 96.60 | 96.60 | 96.60 | -1.23% | 25 |
| May 20, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - | - |
| May 19, 2026 | 97.60 | 98.40 | 97.60 | 97.80 | 97.80 | - | 61 |
| May 18, 2026 | 97.60 | 97.80 | 97.60 | 97.80 | 97.80 | -0.20% | 25 |
| May 15, 2026 | 98.20 | 98.20 | 98.00 | 98.00 | 98.00 | -0.81% | 10 |
| May 14, 2026 | 97.60 | 98.80 | 97.60 | 98.80 | 98.80 | 1.02% | 121 |
| May 13, 2026 | 97.60 | 97.80 | 97.60 | 97.80 | 97.80 | -0.20% | 94 |
| May 12, 2026 | 96.60 | 98.00 | 96.60 | 98.00 | 98.00 | 0.41% | 279 |
| May 11, 2026 | 97.60 | 98.80 | 97.60 | 97.60 | 97.60 | - | 343 |
| May 8, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.81% | 205 |
| May 7, 2026 | 98.00 | 98.80 | 98.00 | 98.40 | 98.40 | - | 471 |
| May 6, 2026 | 98.20 | 100.00 | 98.20 | 98.40 | 98.40 | -0.20% | 40 |
| May 5, 2026 | 97.80 | 98.60 | 97.80 | 98.60 | 98.60 | -1.40% | 10 |
| May 4, 2026 | 99.60 | 100.00 | 99.60 | 100.00 | 100.00 | 0.40% | 359 |
| Apr 30, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | - |
| Apr 29, 2026 | 99.60 | 100.00 | 99.60 | 99.60 | 99.60 | -1.39% | 28 |
| Apr 28, 2026 | 99.20 | 101.00 | 99.20 | 101.00 | 101.00 | - | 11 |
| Apr 27, 2026 | 102.00 | 102.00 | 98.60 | 101.00 | 101.00 | -0.49% | 398 |
| Apr 24, 2026 | 99.60 | 101.50 | 99.60 | 101.50 | 101.50 | 1.70% | 50 |
| Apr 23, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.70% | - |
| Apr 22, 2026 | 100.00 | 101.50 | 100.00 | 100.50 | 100.50 | 0.50% | 290 |
| Apr 21, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.88% | 113 |
| Apr 20, 2026 | 97.20 | 98.80 | 96.40 | 97.20 | 97.20 | 0.21% | 572 |
| Apr 17, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.22% | - |
| Apr 16, 2026 | 100.50 | 100.50 | 98.20 | 98.20 | 98.20 | -2.29% | 210 |
| Apr 15, 2026 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | - | 150 |
| Apr 14, 2026 | 97.80 | 104.50 | 97.80 | 100.50 | 100.50 | 1.93% | 1,579 |
| Apr 13, 2026 | 95.80 | 100.00 | 95.20 | 98.60 | 98.60 | 3.14% | 1,184 |
| Apr 10, 2026 | 95.40 | 96.00 | 95.40 | 95.60 | 95.60 | 1.49% | 297 |
| Apr 9, 2026 | 97.20 | 97.80 | 94.00 | 96.60 | 94.20 | -0.82% | 1,985 |
| Apr 8, 2026 | 96.60 | 97.60 | 96.60 | 97.40 | 94.98 | - | 92 |
| Apr 7, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 94.98 | -0.61% | - |
| Apr 2, 2026 | 97.20 | 98.00 | 97.20 | 98.00 | 95.57 | 0.20% | 101 |
| Apr 1, 2026 | 95.80 | 97.80 | 95.80 | 97.80 | 95.37 | 0.62% | 101 |
| Mar 31, 2026 | 95.60 | 97.20 | 95.60 | 97.20 | 94.79 | 0.62% | 40 |
| Mar 30, 2026 | 96.00 | 96.60 | 96.00 | 96.60 | 94.20 | 0.42% | 100 |
| Mar 27, 2026 | 95.60 | 96.20 | 95.60 | 96.20 | 93.81 | -0.21% | 199 |
| Mar 26, 2026 | 96.60 | 96.60 | 95.80 | 96.40 | 94.00 | -1.23% | 173 |
| Mar 25, 2026 | 93.20 | 97.60 | 93.20 | 97.60 | 95.18 | 4.72% | 445 |
| Mar 24, 2026 | 92.20 | 93.20 | 92.20 | 93.20 | 90.88 | 1.30% | 88 |
| Mar 23, 2026 | 96.40 | 96.40 | 92.00 | 92.00 | 89.71 | -5.54% | 1,252 |
| Mar 20, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 94.98 | 0.21% | - |