Australian Ethical Investment Limited (FRA:1OP)
Germany
· Delayed Price · Currency is EUR 2.900
-0.140 (-4.61%)
Last updated: Dec 4, 2025, 8:02 AM CET
FRA:1OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Dec 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.61% | - |
| Dec 3, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.11% | - |
| Dec 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Dec 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -6.41% | - |
| Nov 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Nov 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -11.80% | - |
| Nov 26, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49% | - |
| Nov 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Nov 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | - |
| Nov 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Nov 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Nov 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Nov 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Nov 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Nov 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Nov 13, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Nov 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Nov 11, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Nov 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Nov 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Nov 6, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Nov 5, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Nov 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Oct 31, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Oct 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Oct 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Oct 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Oct 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | - |
| Oct 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.90% | - |
| Oct 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Oct 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Oct 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Oct 20, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | - |
| Oct 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.90% | - |
| Oct 16, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Oct 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 6.15% | - |
| Oct 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Oct 13, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.83% | - |
| Oct 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | - |
| Oct 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Oct 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Oct 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Oct 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Oct 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | - |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Oct 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Sep 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Sep 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Sep 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Sep 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Sep 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Sep 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 5.58% | - |
| Sep 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Sep 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Sep 16, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Sep 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Sep 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | - |
| Sep 10, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Sep 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Sep 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Sep 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Sep 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Sep 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -0.48% | - |
| Sep 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | - | - |
| Aug 29, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | 1.96% | - |
| Aug 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | -5.99% | - |
| Aug 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | -1.81% | - |
| Aug 26, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | -0.90% | - |
| Aug 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | 0.45% | - |
| Aug 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | 2.78% | - |
| Aug 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | 0.93% | - |
| Aug 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | -3.17% | - |
| Aug 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | 0.45% | - |
| Aug 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.35 | 2.80% | - |
| Aug 15, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | -1.83% | - |
| Aug 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | - | - |
| Aug 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | -0.46% | - |
| Aug 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.33 | -2.67% | - |
| Aug 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | - | - |
| Aug 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | -0.44% | - |
| Aug 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 3.67% | - |
| Aug 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | 2.35% | - |
| Aug 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | - | - |
| Aug 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | -0.47% | - |
| Aug 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | -1.83% | - |
| Jul 31, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | 2.35% | - |
| Jul 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | -1.39% | - |
| Jul 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | - | - |
| Jul 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | 2.86% | - |
| Jul 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | -1.41% | - |
| Jul 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | 0.95% | - |
| Jul 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | 7.65% | - |
| Jul 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | - | - |
| Jul 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | 3.16% | - |