Franconofurt AG (HAM:FFM1)
Germany · Delayed Price · Currency is EUR 750.00
+45.00 (6.38%)
At close: Aug 13, 2026
Franconofurt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 705.00 | 750.00 | 705.00 | 750.00 | 750.00 | 6.38% | 17 |
| Aug 12, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Aug 11, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Aug 10, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Aug 7, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Aug 6, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.71% | - |
| Aug 5, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 4, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 3, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Jul 31, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Jul 30, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Jul 29, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -2.78% | - |
| Jul 28, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 19.01% | - |
| Jul 27, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -14.18% | - |
| Jul 24, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jul 23, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jul 22, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jul 21, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jul 20, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jul 17, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jul 16, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jul 15, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.71% | - |
| Jul 14, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.71% | - |
| Jul 13, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 4 |
| Jul 10, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.70% | - |
| Jul 9, 2026 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0.71% | 2 |
| Jul 8, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jul 7, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jul 6, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jul 3, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jul 2, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jul 1, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jun 30, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Jun 29, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -1.40% | - |
| Jun 26, 2026 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | -4.67% | 6 |
| Jun 25, 2026 | 705.00 | 750.00 | 705.00 | 750.00 | 750.00 | 5.63% | 10 |
| Jun 24, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Jun 23, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Jun 22, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Jun 19, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 2 |
| Jun 18, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Jun 17, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Jun 16, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Jun 15, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Jun 12, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Jun 11, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Jun 10, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -13.41% | - |
| Jun 9, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 7.89% | - |
| Jun 8, 2026 | 820.00 | 820.00 | 760.00 | 760.00 | 760.00 | -2.56% | 7 |
| Jun 5, 2026 | 795.00 | 820.00 | 795.00 | 820.00 | 780.00 | 30.16% | 1 |