Ansell Limited (FRA:PD1A)
Germany · Delayed Price · Currency is EUR 28.80
+0.20 (0.70%)
At close: Oct 23, 2026
FRA:PD1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Oct 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Oct 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Oct 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Oct 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Oct 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Oct 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Oct 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Oct 6, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 1.45% | 40 |
| Oct 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Oct 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Sep 30, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Sep 29, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Sep 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Sep 25, 2026 | 27.00 | 27.80 | 27.00 | 27.60 | 27.60 | 2.99% | 1,275 |
| Sep 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Sep 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Sep 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Sep 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Sep 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Sep 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Sep 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Sep 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Sep 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Sep 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Sep 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Sep 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Sep 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Sep 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Sep 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Sep 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Sep 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Aug 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.45% | - |
| Aug 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | 1.63% | - |
| Aug 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.25 | 1.65% | - |
| Aug 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.85 | -3.20% | - |
| Aug 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | 6.84% | - |
| Aug 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.07 | 9.35% | - |
| Aug 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | 0.94% | - |
| Aug 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | -1.85% | - |
| Aug 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - | - |
| Aug 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | 0.93% | - |
| Aug 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | -0.93% | - |