Frauenthal Holding AG (VIE:FKA)
Austria · Delayed Price · Currency is EUR 22.60
-0.20 (-0.88%)
Jul 31, 2025, 5:54 PM CET
Frauenthal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 5 |
| Jul 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 77 |
| Jul 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 120 |
| Jul 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 25 |
| Jul 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 99 |
| Jun 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 1 |
| Jun 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 164 |
| Jun 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jun 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 36 |
| Jun 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 488 |
| Jun 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 100 |
| Jun 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jun 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jun 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 350 |
| Jun 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jun 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jun 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jun 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| May 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 100 |
| May 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| May 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1 |
| May 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 66 |
| May 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| May 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |