Ansell Limited (FRA:PD1)
Germany · Delayed Price · Currency is EUR 88.50
-3.50 (-3.80%)
At close: Aug 26, 2026
FRA:PD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | - | -4.35% | - |
| Aug 25, 2026 | 92.00 | 92.00 | 91.50 | 92.00 | 92.00 | 6.98% | - |
| Aug 24, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | - |
| Aug 21, 2026 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 2.60% | - |
| Aug 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.75% | - |
| Aug 19, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | - |
| Aug 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Aug 17, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Aug 14, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | - | - |
| Aug 13, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 0.64% | - |
| Aug 12, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | - |
| Aug 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Aug 10, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Aug 7, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Aug 6, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | - | - |
| Aug 5, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Aug 4, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 2.03% | - |
| Aug 3, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Jul 31, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Jul 30, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Jul 29, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Jul 28, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 27, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 2.11% | - |
| Jul 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jul 23, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - | - |
| Jul 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jul 21, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jul 20, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 1.43% | - |
| Jul 17, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Jul 16, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | - |
| Jul 15, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Jul 14, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 0.72% | - |
| Jul 13, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 0.73% | - |
| Jul 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Jul 9, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jul 8, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Jul 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Jul 6, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Jul 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jul 2, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | -0.70% | - |
| Jul 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Jun 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Jun 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 26, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Jun 25, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Jun 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Jun 23, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Jun 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Jun 19, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 0.76% | - |
| Jun 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |