Frauenthal Holding AG (VIE:FKA)
Austria · Delayed Price · Currency is EUR 23.20
+0.20 (0.87%)
Oct 3, 2025, 1:30 PM CET
Frauenthal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 30 |
| Oct 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 20 |
| Sep 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | 400 |
| Sep 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | 24 |
| Sep 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | 104 |
| Sep 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 27 |
| Sep 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | 122 |
| Sep 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 35 |
| Sep 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 1 |
| Sep 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 35 |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 95 |
| Aug 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 30 |
| Aug 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 30 |
| Aug 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 30 |
| Aug 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 66 |
| Aug 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 175 |
| Aug 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 80 |
| Aug 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1 |
| Aug 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 66 |
| Aug 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 31, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 1 |
| Jul 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |