Franconofurt AG (HAM:FFM1)
Germany · Delayed Price · Currency is EUR 820.00
+10.00 (1.23%)
At close: May 20, 2026
Franconofurt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 780.00 | 820.00 | 780.00 | 820.00 | 820.00 | 1.23% | 14 |
| May 19, 2026 | 755.00 | 810.00 | 755.00 | 810.00 | 810.00 | 1.25% | 2 |
| May 18, 2026 | 755.00 | 800.00 | 755.00 | 800.00 | 800.00 | 5.96% | 4 |
| May 15, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | - |
| May 14, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | - |
| May 13, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | - |
| May 12, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | - |
| May 11, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | - |
| May 8, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | - |
| May 7, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 6.34% | - |
| May 6, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| May 5, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -8.97% | - |
| May 4, 2026 | 705.00 | 780.00 | 705.00 | 780.00 | 780.00 | 4.00% | 9 |
| Apr 30, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -7.41% | - |
| 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 | - | - |