Franconofurt AG (HAM:FFM1)
Germany · Delayed Price · Currency is EUR 720.00
+40.00 (5.88%)
At close: Feb 5, 2026
Franconofurt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 680.00 | 720.00 | 680.00 | 720.00 | 720.00 | 5.88% | 1 |
| Feb 4, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Feb 3, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Feb 2, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Jan 30, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Jan 29, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.73% | - |
| Jan 28, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 2 |
| Jan 27, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | - |
| Jan 26, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | - |
| Jan 23, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0.74% | - |
| Jan 22, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Jan 21, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Jan 20, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -2.86% | - |
| Jan 19, 2026 | 680.00 | 740.00 | 680.00 | 700.00 | 700.00 | 7.69% | 8 |
| Jan 16, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jan 15, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jan 14, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jan 13, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 5.69% | - |
| Jan 12, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -5.38% | - |
| Jan 9, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jan 8, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jan 7, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 7.44% | - |
| Jan 6, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -13.57% | - |
| Jan 5, 2026 | 600.00 | 700.00 | 600.00 | 700.00 | 700.00 | -3.45% | 1 |
| Jan 2, 2026 | 600.00 | 725.00 | 400.00 | 725.00 | 725.00 | 9.85% | 5 |
| Dec 30, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -2.22% | 1 |
| Dec 29, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 7 |
| Dec 23, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 22, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 19, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 18, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 17, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 16, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 15, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 12, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 11, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 10, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 9, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 8, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 3 |
| Dec 5, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -3.57% | - |
| Dec 4, 2025 | 675.00 | 700.00 | 675.00 | 700.00 | 700.00 | 3.70% | 18 |
| Dec 3, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 2, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 1, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Nov 28, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Nov 27, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Nov 26, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 3.85% | - |
| Nov 25, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Nov 24, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Nov 21, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -0.76% | - |