Franconofurt AG (HAM:FFM1)
Germany · Delayed Price · Currency is EUR 810.00
+110.00 (15.71%)
At close: Apr 29, 2026
Franconofurt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 780.00 | 810.00 | 780.00 | 810.00 | 810.00 | 15.71% | 143 |
| Apr 28, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Apr 27, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Apr 24, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -6.67% | - |
| Apr 23, 2026 | 700.00 | 750.00 | 700.00 | 750.00 | 750.00 | 7.14% | 15 |
| Apr 22, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Apr 21, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2.94% | - |
| Apr 20, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -6.21% | - |
| Apr 17, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Apr 16, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0.69% | - |
| Apr 15, 2026 | 680.00 | 720.00 | 680.00 | 720.00 | 720.00 | 5.88% | 5 |
| Apr 14, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Apr 13, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Apr 10, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Apr 9, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Apr 8, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -2.86% | - |
| Apr 7, 2026 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2.94% | 1 |
| Apr 2, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -1.45% | - |
| Apr 1, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 2 |
| Mar 31, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1.47% | - |
| Mar 30, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 2 |
| Mar 27, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 26, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 25, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 24, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 23, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 20, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 19, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 18, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 17, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 16, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 13, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 12, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 11, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -4.23% | - |
| Mar 10, 2026 | 680.00 | 710.00 | 680.00 | 710.00 | 710.00 | 4.41% | 14 |
| Mar 9, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 6, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 5, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 4, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 3, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Mar 2, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Feb 27, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Feb 26, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Feb 25, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -2.86% | - |
| Feb 24, 2026 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | -2.78% | 3 |
| Feb 23, 2026 | 680.00 | 720.00 | 680.00 | 720.00 | 720.00 | 5.88% | 11 |
| Feb 20, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Feb 19, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Feb 18, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -2.86% | - |
| Feb 17, 2026 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2.94% | 1 |