Ansell Limited (FRA:PD1A)
Germany · Delayed Price · Currency is EUR 26.00
+0.20 (0.78%)
At close: Sep 18, 2026
FRA:PD1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | 1.89% | - |
| Aug 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | 0.95% | - |
| Aug 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | -0.94% | - |
| Aug 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | - | - |
| Aug 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | 1.92% | - |
| Aug 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.50 | -0.95% | - |
| Aug 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | 0.96% | - |
| Aug 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.50 | 1.96% | - |
| Aug 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.11 | 0.99% | - |
| Aug 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.91 | 1.51% | - |
| Jul 31, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | - | - |
| Jul 30, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | -2.45% | - |
| Jul 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.11 | 3.03% | 100 |
| Jul 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.52 | 0.51% | - |
| Jul 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.42 | 1.55% | - |
| Jul 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.12 | -1.02% | - |
| Jul 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.32 | 1.03% | - |
| Jul 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.12 | - | - |
| Jul 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.12 | 0.52% | - |
| Jul 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.02 | - | - |
| Jul 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.02 | - | - |
| Jul 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.02 | - | - |
| Jul 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.02 | 2.66% | - |
| Jul 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | - | - |
| Jul 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | - | - |