Ansell Limited (FRA:PD1A)
Germany · Delayed Price · Currency is EUR 17.00
-0.20 (-1.16%)
At close: Mar 27, 2026
FRA:PD1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Mar 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Mar 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Mar 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Mar 23, 2026 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | 0.58% | 73 |
| Mar 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Mar 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.40% | - |
| Mar 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Mar 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Mar 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | 20 |
| Mar 13, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 1.10% | 20 |
| Mar 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Mar 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.23% | - |
| Mar 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Mar 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Mar 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Mar 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -5.70% | - |
| Mar 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Mar 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Feb 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Feb 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Feb 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Feb 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Feb 23, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -4.55% | 1,000 |
| Feb 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.57 | -0.50% | - |
| Feb 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.67 | 2.05% | - |
| Feb 18, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | 1.56% | - |
| Feb 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.98 | - | - |
| Feb 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.98 | 3.78% | - |
| Feb 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.29 | -3.65% | - |
| Feb 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.98 | -2.54% | - |
| Feb 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.48 | 2.07% | - |
| Feb 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.08 | 1.58% | - |
| Feb 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | 2.70% | - |
| Feb 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.29 | -2.12% | - |
| Feb 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | -1.56% | - |
| Feb 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.98 | -2.04% | - |
| Feb 3, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.38 | 4.26% | 25 |
| Feb 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | -0.53% | - |
| Jan 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | -4.55% | - |
| Jan 29, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.57 | 3.13% | 45 |
| Jan 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.98 | -2.04% | - |
| Jan 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.38 | 0.51% | - |
| Jan 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | -0.51% | - |
| Jan 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.38 | -0.51% | - |
| Jan 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.48 | 2.07% | - |
| Jan 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.08 | -0.52% | - |
| Jan 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.18 | - | - |
| Jan 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.18 | -0.51% | - |