FRoSTA Aktiengesellschaft (FRA:NLM)
Germany
· Delayed Price · Currency is EUR 93.00
+0.60 (0.65%)
At close: Dec 5, 2025
FRoSTA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.60 | 93.00 | 92.60 | 93.00 | 93.00 | 0.65% | 25 |
| Dec 4, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.43% | - |
| Dec 3, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -0.43% | - |
| Dec 2, 2025 | 93.80 | 93.80 | 93.20 | 93.20 | 93.20 | -0.43% | 65 |
| Dec 1, 2025 | 93.60 | 94.80 | 93.60 | 93.60 | 93.60 | -0.21% | 45 |
| Nov 28, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -1.68% | - |
| Nov 27, 2025 | 94.20 | 95.40 | 94.20 | 95.40 | 95.40 | 0.85% | 16 |
| Nov 26, 2025 | 93.40 | 94.60 | 93.40 | 94.60 | 94.60 | 1.07% | 106 |
| Nov 25, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -0.43% | 25 |
| Nov 24, 2025 | 93.40 | 94.00 | 93.40 | 94.00 | 94.00 | -0.42% | 226 |
| Nov 21, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | -0.42% | - |
| Nov 20, 2025 | 93.20 | 94.80 | 93.20 | 94.80 | 94.80 | 2.82% | 103 |
| Nov 19, 2025 | 93.20 | 93.20 | 92.20 | 92.20 | 92.20 | -1.07% | 120 |
| Nov 18, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -0.21% | - |
| Nov 17, 2025 | 94.00 | 94.60 | 93.40 | 93.40 | 93.40 | -1.68% | 67 |
| Nov 14, 2025 | 96.80 | 96.80 | 93.60 | 95.00 | 95.00 | -1.86% | 360 |
| Nov 13, 2025 | 96.60 | 96.80 | 96.60 | 96.80 | 96.80 | -0.41% | 30 |
| Nov 12, 2025 | 97.40 | 97.40 | 96.40 | 97.20 | 97.20 | -0.61% | 114 |
| Nov 11, 2025 | 96.60 | 97.80 | 96.60 | 97.80 | 97.80 | 1.45% | 10 |
| Nov 10, 2025 | 97.20 | 97.20 | 96.20 | 96.40 | 96.40 | -0.21% | 541 |
| Nov 7, 2025 | 95.80 | 96.60 | 95.80 | 96.60 | 96.60 | 1.05% | 85 |
| Nov 6, 2025 | 97.20 | 98.00 | 95.60 | 95.60 | 95.60 | -1.24% | 216 |
| Nov 5, 2025 | 99.00 | 100.00 | 95.00 | 96.80 | 96.80 | -3.20% | 2,946 |
| Nov 4, 2025 | 99.80 | 100.00 | 99.60 | 100.00 | 100.00 | - | 255 |
| Nov 3, 2025 | 98.60 | 100.00 | 98.60 | 100.00 | 100.00 | 0.20% | 678 |
| Oct 31, 2025 | 97.80 | 99.80 | 97.80 | 99.80 | 99.80 | 0.60% | 212 |
| Oct 30, 2025 | 97.80 | 100.00 | 97.80 | 99.20 | 99.20 | - | 422 |
| Oct 29, 2025 | 98.60 | 99.20 | 98.60 | 99.20 | 99.20 | 0.20% | 35 |
| Oct 28, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.23% | - |
| Oct 27, 2025 | 94.80 | 97.80 | 94.80 | 97.80 | 97.80 | 2.95% | 45 |
| Oct 24, 2025 | 94.40 | 95.00 | 94.40 | 95.00 | 95.00 | -0.21% | 1 |
| Oct 23, 2025 | 96.20 | 96.20 | 95.20 | 95.20 | 95.20 | -0.21% | 111 |
| Oct 22, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -1.45% | 5 |
| Oct 21, 2025 | 96.60 | 96.80 | 96.00 | 96.80 | 96.80 | -1.22% | 411 |
| Oct 20, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Oct 17, 2025 | 98.80 | 98.80 | 98.00 | 98.00 | 98.00 | -0.81% | 445 |
| Oct 16, 2025 | 99.00 | 99.00 | 98.80 | 98.80 | 98.80 | -0.20% | 475 |
| Oct 15, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | - |
| Oct 14, 2025 | 98.80 | 98.80 | 98.00 | 98.00 | 98.00 | -2.00% | 500 |
| Oct 13, 2025 | 98.80 | 100.00 | 98.80 | 100.00 | 100.00 | 0.40% | 1 |
| Oct 10, 2025 | 98.80 | 99.60 | 98.80 | 99.60 | 99.60 | 0.81% | 25 |
| Oct 9, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -1.20% | - |
| Oct 8, 2025 | 99.80 | 100.00 | 99.00 | 100.00 | 100.00 | - | 2,767 |
| Oct 7, 2025 | 99.80 | 100.00 | 99.80 | 100.00 | 100.00 | - | 280 |
| Oct 6, 2025 | 104.00 | 104.00 | 99.80 | 100.00 | 100.00 | 0.20% | 2,080 |
| Oct 3, 2025 | 96.40 | 99.80 | 96.40 | 99.80 | 99.80 | 6.40% | 25 |
| Oct 2, 2025 | 92.80 | 93.80 | 92.80 | 93.80 | 93.80 | 1.30% | 10 |
| Oct 1, 2025 | 92.20 | 92.60 | 92.20 | 92.60 | 92.60 | -1.28% | 25 |
| Sep 30, 2025 | 95.80 | 95.80 | 93.80 | 93.80 | 93.80 | -3.30% | 20 |
| Sep 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | - |
| Sep 26, 2025 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | -3.92% | 80 |
| Sep 25, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Sep 24, 2025 | 101.50 | 101.50 | 100.00 | 101.00 | 101.00 | - | 310 |
| Sep 23, 2025 | 101.00 | 102.50 | 101.00 | 101.00 | 101.00 | 1.00% | 189 |
| Sep 22, 2025 | 97.20 | 100.00 | 97.20 | 100.00 | 100.00 | 2.88% | 220 |
| Sep 19, 2025 | 96.80 | 97.40 | 96.80 | 97.20 | 97.20 | 1.67% | 60 |
| Sep 18, 2025 | 98.40 | 100.00 | 95.60 | 95.60 | 95.60 | 0.63% | 270 |
| Sep 17, 2025 | 93.00 | 96.00 | 93.00 | 95.00 | 95.00 | 0.85% | 14 |
| Sep 16, 2025 | 90.60 | 95.00 | 90.60 | 94.20 | 94.20 | 5.13% | 154 |
| Sep 15, 2025 | 87.80 | 92.40 | 87.80 | 89.60 | 89.60 | -0.44% | 527 |
| Sep 12, 2025 | 93.80 | 95.80 | 89.40 | 90.00 | 90.00 | -4.46% | 405 |
| Sep 11, 2025 | 99.80 | 99.80 | 93.20 | 94.20 | 94.20 | -2.89% | 1,438 |
| Sep 10, 2025 | 96.80 | 99.80 | 96.80 | 97.00 | 97.00 | -3.00% | 247 |
| Sep 9, 2025 | 98.80 | 100.00 | 98.80 | 100.00 | 100.00 | 0.20% | 51 |
| Sep 8, 2025 | 102.00 | 102.00 | 99.80 | 99.80 | 99.80 | -2.16% | 542 |
| Sep 5, 2025 | 101.50 | 103.50 | 101.50 | 102.00 | 102.00 | -0.97% | 561 |
| Sep 4, 2025 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | 0.98% | 41 |
| Sep 3, 2025 | 102.50 | 102.50 | 102.00 | 102.00 | 102.00 | -0.49% | 1,377 |
| Sep 2, 2025 | 103.50 | 104.00 | 102.50 | 102.50 | 102.50 | -0.49% | 460 |
| Sep 1, 2025 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | 0.49% | 258 |
| Aug 29, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.49% | - |
| Aug 28, 2025 | 103.50 | 103.50 | 102.50 | 103.00 | 103.00 | - | 709 |
| Aug 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.49% | - |
| Aug 26, 2025 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | - | 150 |
| Aug 25, 2025 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | - | 1,157 |
| Aug 22, 2025 | 102.50 | 103.00 | 102.50 | 102.50 | 102.50 | - | 1,174 |
| Aug 21, 2025 | 103.00 | 105.00 | 102.50 | 102.50 | 102.50 | -2.38% | 1,400 |
| Aug 20, 2025 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | 0.96% | 106 |
| Aug 19, 2025 | 104.00 | 108.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,353 |
| Aug 18, 2025 | 102.00 | 106.50 | 102.00 | 106.00 | 106.00 | 2.91% | 1,260 |
| Aug 15, 2025 | 102.50 | 103.50 | 102.50 | 103.00 | 103.00 | 0.98% | 125 |
| Aug 14, 2025 | 102.50 | 103.00 | 102.00 | 102.00 | 102.00 | -0.49% | 1,295 |
| Aug 13, 2025 | 101.50 | 102.50 | 101.00 | 102.50 | 102.50 | 0.99% | 955 |
| Aug 12, 2025 | 100.50 | 102.50 | 100.50 | 101.50 | 101.50 | -0.49% | 2,170 |
| Aug 11, 2025 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 1.49% | 1,715 |
| Aug 8, 2025 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | - | 190 |
| Aug 7, 2025 | 100.50 | 101.00 | 99.80 | 100.50 | 100.50 | -0.50% | 2,875 |
| Aug 6, 2025 | 99.80 | 101.00 | 99.80 | 101.00 | 101.00 | 1.20% | 25 |
| Aug 5, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 0.40% | 500 |
| Aug 4, 2025 | 100.50 | 101.00 | 99.40 | 99.40 | 99.40 | 0.20% | 635 |
| Aug 1, 2025 | 99.20 | 99.40 | 99.20 | 99.20 | 99.20 | -0.80% | 53 |
| Jul 31, 2025 | 99.20 | 100.00 | 99.20 | 100.00 | 100.00 | 0.81% | 200 |
| Jul 30, 2025 | 97.60 | 99.40 | 97.60 | 99.20 | 99.20 | 1.02% | 265 |
| Jul 29, 2025 | 97.40 | 99.00 | 97.40 | 98.20 | 98.20 | 0.82% | 185 |
| Jul 28, 2025 | 97.20 | 97.40 | 96.40 | 97.40 | 97.40 | -0.41% | 220 |
| Jul 25, 2025 | 97.60 | 99.20 | 97.60 | 97.80 | 97.80 | -0.20% | 280 |
| Jul 24, 2025 | 97.00 | 99.40 | 97.00 | 98.00 | 98.00 | 0.20% | 140 |
| Jul 23, 2025 | 97.00 | 100.50 | 96.80 | 97.80 | 97.80 | 1.24% | 805 |
| Jul 22, 2025 | 94.60 | 96.60 | 94.60 | 96.60 | 96.60 | 2.11% | 803 |
| Jul 21, 2025 | 93.80 | 94.80 | 92.80 | 94.60 | 94.60 | 1.72% | 353 |