Frauenthal Holding AG (VIE:FKA)
Austria · Delayed Price · Currency is EUR 22.80
-0.20 (-0.87%)
At close: Dec 23, 2025
Frauenthal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 230 |
| Dec 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 150 |
| Dec 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | 150 |
| Dec 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,000 |
| Dec 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 25 |
| Dec 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 73 |
| Dec 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | 80 |
| Dec 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 150 |
| Dec 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | 1,000 |
| Dec 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 600 |
| Dec 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 112 |
| Dec 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 300 |
| Dec 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 250 |
| Dec 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 500 |
| Nov 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 20 |
| Nov 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 245 |
| Nov 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | 420 |
| Oct 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | 36 |
| Oct 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | 250 |
| Oct 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 35 |
| Oct 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 29 |
| Oct 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 200 |
| Oct 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 18 |
| Oct 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | 381 |
| Oct 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 30 |
| 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 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 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 35 |
| Sep 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 1 |
| 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 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 66 |
| Aug 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 175 |
| Aug 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 80 |
| Aug 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1 |
| Aug 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 66 |
| Jul 31, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 1 |
| Jul 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 5 |
| Jul 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 77 |
| 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 |