Hennessy Advisors, Inc. (FRA:Z3A)
Germany · Delayed Price · Currency is EUR 8.20
+0.15 (1.86%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:Z3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | - | - | - |
| Aug 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Aug 24, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Aug 21, 2026 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 20, 2026 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | -0.27% | - |
| Aug 19, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 7.87 | -1.23% | - |
| Aug 18, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 7.97 | 0.62% | - |
| Aug 17, 2026 | 9.10 | 9.10 | 8.05 | 8.05 | 7.92 | -0.62% | 493 |
| Aug 14, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 7.97 | -1.22% | - |
| Aug 13, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.07 | - | - |
| Aug 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.07 | 0.61% | - |
| Aug 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | - | - |
| Aug 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | - | - |
| Aug 7, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.02 | 0.62% | - |
| Aug 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | 0.62% | - |
| Aug 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | -1.83% | - |
| Aug 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.07 | 1.23% | - |
| Aug 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Jul 31, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Jul 30, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 7.97 | -2.41% | - |
| Jul 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.17 | 0.61% | - |
| Jul 28, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.12 | 0.61% | - |
| Jul 27, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.07 | - | - |
| Jul 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.07 | -2.38% | - |
| Jul 23, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.26 | 1.20% | - |
| Jul 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.17 | - | - |
| Jul 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.17 | 4.40% | - |
| Jul 20, 2026 | 8.30 | 8.30 | 7.95 | 7.95 | 7.82 | -4.79% | - |
| Jul 17, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.22 | - | - |
| Jul 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | - | - |
| Jul 15, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.22 | - | - |
| Jul 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | - | - |
| Jul 13, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.22 | -1.76% | - |
| Jul 10, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.36 | 0.59% | - |
| Jul 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -1.17% | - |
| Jul 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | 2.40% | - |
| Jul 7, 2026 | 8.35 | 9.25 | 8.35 | 8.35 | 8.22 | 0.60% | 110 |
| Jul 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.17 | - | - |
| Jul 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.17 | -2.35% | - |
| Jul 2, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.36 | - | - |
| Jul 1, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.36 | -0.58% | - |
| Jun 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | 6.21% | - |
| Jun 29, 2026 | 8.60 | 8.60 | 8.05 | 8.05 | 7.92 | 1.26% | - |
| Jun 26, 2026 | 8.25 | 8.25 | 7.95 | 7.95 | 7.82 | -5.36% | - |
| Jun 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -1.18% | - |
| Jun 24, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.36 | 1.80% | - |
| Jun 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | -1.76% | - |
| Jun 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | - | - |
| Jun 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 6.25% | - |
| Jun 18, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 7.87 | 1.27% | - |