Frauenthal Holding AG (VIE:FKA)
Austria · Delayed Price · Currency is EUR 22.80
-0.20 (-0.87%)
May 25, 2026, 7:53 AM CET
Frauenthal Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | 100 |
| Feb 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 22 |
| Feb 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | 380 |
| Feb 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 20 |
| Feb 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 39 |
| Feb 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 736 |
| Jan 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | 70 |
| Jan 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | 183 |
| Jan 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | 34 |
| Jan 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 3 |
| Jan 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 59 |
| Jan 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 60 |
| Jan 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 31 |
| Jan 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | 327 |
| Jan 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | 50 |
| Dec 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 20 |
| 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 |