Frauenthal Holding AG (VIE:FKA)
Austria · Delayed Price · Currency is EUR 22.20
+0.20 (0.91%)
Jul 23, 2026, 7:51 AM CET
Frauenthal Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | 270 |
| Jul 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 100 |
| Jul 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | 38 |
| Jul 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -5.26% | 1,404 |
| Jul 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | 37 |
| Jul 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | 100 |
| Jul 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 270 |
| Jul 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 13 |
| Jul 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 30 |
| Jul 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1 |
| Jun 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 60 |
| Jun 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | 110 |
| Jun 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 120 |
| Jun 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | 250 |
| Jun 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | 100 |
| Jun 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 60 |
| Jun 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | 203 |
| Jun 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 387 |
| Jun 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | 33 |
| Jun 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | 40 |
| Jun 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | 700 |
| Jun 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | 442 |
| Jun 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | 33 |
| Jun 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 144 |
| Jun 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | 60 |
| May 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | 30 |
| May 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 10 |
| May 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 45 |
| May 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | 55 |
| May 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | 71 |
| May 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 280 |
| May 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | 2,163 |
| May 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | 33 |
| May 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| May 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | 33 |
| May 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | 933 |
| Apr 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | 45 |
| Apr 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | 25 |
| Apr 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1,000 |
| Apr 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1,000 |
| Apr 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 220 |
| Apr 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 130 |
| Apr 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 100 |
| Apr 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1,000 |
| Apr 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 66 |
| Apr 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | 350 |
| Mar 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | 40 |
| Mar 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 440 |
| Mar 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 250 |
| Mar 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 458 |