FRoSTA Aktiengesellschaft (FRA:NLM)
Germany
· Delayed Price · Currency is EUR 100.00
-1.00 (-0.99%)
Last updated: Apr 29, 2026, 8:05 AM CET
FRoSTA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.20 | 101.00 | 99.20 | 101.00 | 101.00 | - | 11 |
| Apr 27, 2026 | 102.00 | 102.00 | 98.60 | 101.00 | 101.00 | -0.49% | 398 |
| Apr 24, 2026 | 99.60 | 101.50 | 99.60 | 101.50 | 101.50 | 1.70% | 50 |
| Apr 23, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.70% | - |
| Apr 22, 2026 | 100.00 | 101.50 | 100.00 | 100.50 | 100.50 | 0.50% | 290 |
| Apr 21, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.88% | 113 |
| Apr 20, 2026 | 97.20 | 98.80 | 96.40 | 97.20 | 97.20 | 0.21% | 572 |
| Apr 17, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.22% | - |
| Apr 16, 2026 | 100.50 | 100.50 | 98.20 | 98.20 | 98.20 | -2.29% | 210 |
| Apr 15, 2026 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | - | 150 |
| Apr 14, 2026 | 97.80 | 104.50 | 97.80 | 100.50 | 100.50 | 1.93% | 1,579 |
| Apr 13, 2026 | 95.80 | 100.00 | 95.20 | 98.60 | 98.60 | 3.14% | 1,184 |
| Apr 10, 2026 | 95.40 | 96.00 | 95.40 | 95.60 | 95.60 | -1.04% | 297 |
| Apr 9, 2026 | 97.20 | 97.80 | 94.00 | 96.60 | 94.20 | -0.82% | 1,985 |
| Apr 8, 2026 | 96.60 | 97.60 | 96.60 | 97.40 | 94.98 | - | 92 |
| Apr 7, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 94.98 | -0.61% | - |
| Apr 2, 2026 | 97.20 | 98.00 | 97.20 | 98.00 | 95.57 | 0.20% | 101 |
| Apr 1, 2026 | 95.80 | 97.80 | 95.80 | 97.80 | 95.37 | 0.62% | 101 |
| Mar 31, 2026 | 95.60 | 97.20 | 95.60 | 97.20 | 94.79 | 0.62% | 40 |
| Mar 30, 2026 | 96.00 | 96.60 | 96.00 | 96.60 | 94.20 | 0.42% | 100 |
| Mar 27, 2026 | 95.60 | 96.20 | 95.60 | 96.20 | 93.81 | -0.21% | 199 |
| Mar 26, 2026 | 96.60 | 96.60 | 95.80 | 96.40 | 94.00 | -1.23% | 173 |
| Mar 25, 2026 | 93.20 | 97.60 | 93.20 | 97.60 | 95.18 | 4.72% | 445 |
| Mar 24, 2026 | 92.20 | 93.20 | 92.20 | 93.20 | 90.88 | 1.30% | 88 |
| Mar 23, 2026 | 96.40 | 96.40 | 92.00 | 92.00 | 89.71 | -5.54% | 1,252 |
| Mar 20, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 94.98 | 0.21% | - |
| Mar 19, 2026 | 99.00 | 99.00 | 97.20 | 97.20 | 94.79 | -3.76% | 370 |
| Mar 18, 2026 | 98.20 | 101.00 | 98.20 | 101.00 | 98.49 | 2.64% | 445 |
| Mar 17, 2026 | 97.80 | 100.00 | 97.80 | 98.40 | 95.96 | 0.41% | 210 |
| Mar 16, 2026 | 97.60 | 98.00 | 97.60 | 98.00 | 95.57 | 0.82% | 100 |
| Mar 13, 2026 | 95.00 | 97.20 | 95.00 | 97.20 | 94.79 | 2.10% | 18 |
| Mar 12, 2026 | 95.00 | 95.20 | 95.00 | 95.20 | 92.83 | 0.21% | 10 |
| Mar 11, 2026 | 95.20 | 95.20 | 95.00 | 95.00 | 92.64 | -1.66% | 493 |
| Mar 10, 2026 | 95.00 | 98.00 | 95.00 | 96.60 | 94.20 | 1.68% | 615 |
| Mar 9, 2026 | 95.20 | 95.20 | 95.00 | 95.00 | 92.64 | -0.42% | 501 |
| Mar 6, 2026 | 95.20 | 95.40 | 95.20 | 95.40 | 93.03 | -0.21% | 1 |
| Mar 5, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 93.22 | 0.21% | - |
| Mar 4, 2026 | 95.00 | 95.60 | 95.00 | 95.40 | 93.03 | -0.21% | 129 |
| Mar 3, 2026 | 95.00 | 95.60 | 95.00 | 95.60 | 93.22 | 0.21% | 542 |
| Mar 2, 2026 | 96.40 | 96.40 | 94.20 | 95.40 | 93.03 | -0.42% | 1,051 |
| Feb 27, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 93.42 | -0.21% | 20 |
| Feb 26, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 93.61 | - | 50 |
| Feb 25, 2026 | 96.60 | 96.60 | 96.00 | 96.00 | 93.61 | -0.41% | 4 |
| Feb 24, 2026 | 96.60 | 96.80 | 96.40 | 96.40 | 94.00 | -0.62% | 223 |
| Feb 23, 2026 | 96.80 | 97.40 | 96.40 | 97.00 | 94.59 | 1.04% | 520 |
| Feb 20, 2026 | 95.60 | 96.20 | 95.60 | 96.00 | 93.61 | -0.21% | 50 |
| Feb 19, 2026 | 95.00 | 96.20 | 95.00 | 96.20 | 93.81 | 0.21% | 94 |
| Feb 18, 2026 | 93.00 | 96.00 | 93.00 | 96.00 | 93.61 | 1.69% | 500 |
| Feb 17, 2026 | 97.00 | 98.00 | 91.60 | 94.40 | 92.05 | -2.88% | 760 |
| Feb 16, 2026 | 98.00 | 98.00 | 97.20 | 97.20 | 94.79 | - | 450 |
| Feb 13, 2026 | 90.60 | 97.20 | 90.60 | 97.20 | 94.79 | 8.48% | 192 |
| Feb 12, 2026 | 99.20 | 99.60 | 88.60 | 89.60 | 87.37 | -10.40% | 1,710 |
| Feb 11, 2026 | 98.80 | 100.00 | 98.80 | 100.00 | 97.52 | 1.01% | 90 |
| Feb 10, 2026 | 99.80 | 101.50 | 98.40 | 99.00 | 96.54 | -1.00% | 820 |
| Feb 9, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 97.52 | 2.46% | 650 |
| Feb 6, 2026 | 97.60 | 97.80 | 97.60 | 97.60 | 95.18 | - | 370 |
| Feb 5, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 95.18 | -0.20% | - |
| Feb 4, 2026 | 97.80 | 98.00 | 97.60 | 97.80 | 95.37 | 0.62% | 165 |
| Feb 3, 2026 | 96.00 | 97.20 | 96.00 | 97.20 | 94.79 | 0.41% | 540 |
| Feb 2, 2026 | 96.40 | 97.20 | 96.40 | 96.80 | 94.40 | 0.41% | 311 |
| Jan 30, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 94.00 | -0.21% | - |
| Jan 29, 2026 | 96.20 | 97.00 | 96.20 | 96.60 | 94.20 | - | 108 |
| Jan 28, 2026 | 97.00 | 97.00 | 96.40 | 96.60 | 94.20 | -0.41% | 60 |
| Jan 27, 2026 | 97.00 | 97.20 | 97.00 | 97.00 | 94.59 | - | 109 |
| Jan 26, 2026 | 97.00 | 97.00 | 96.40 | 97.00 | 94.59 | - | 229 |
| Jan 23, 2026 | 97.00 | 97.00 | 96.20 | 97.00 | 94.59 | 1.04% | 177 |
| Jan 22, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 93.61 | 1.05% | 100 |
| Jan 21, 2026 | 89.40 | 95.00 | 89.40 | 95.00 | 92.64 | 5.79% | 341 |
| Jan 20, 2026 | 89.20 | 90.40 | 89.20 | 89.80 | 87.57 | -0.44% | 72 |
| Jan 19, 2026 | 89.60 | 90.80 | 89.60 | 90.20 | 87.96 | 1.58% | 78 |
| Jan 16, 2026 | 88.60 | 89.60 | 88.60 | 88.80 | 86.59 | -0.67% | 61 |
| Jan 15, 2026 | 89.00 | 89.40 | 88.80 | 89.40 | 87.18 | -0.22% | 125 |
| Jan 14, 2026 | 89.60 | 89.60 | 88.80 | 89.60 | 87.37 | -0.44% | 203 |
| Jan 13, 2026 | 90.00 | 90.20 | 90.00 | 90.00 | 87.76 | -0.22% | 599 |
| Jan 12, 2026 | 90.00 | 91.00 | 90.00 | 90.20 | 87.96 | -0.22% | 209 |
| Jan 9, 2026 | 90.00 | 90.40 | 90.00 | 90.40 | 88.15 | 0.44% | 70 |
| Jan 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 87.76 | - | 402 |
| Jan 7, 2026 | 90.60 | 90.60 | 89.00 | 90.00 | 87.76 | -1.53% | 660 |
| Jan 6, 2026 | 89.80 | 92.40 | 89.80 | 91.40 | 89.13 | 0.88% | 701 |
| Jan 5, 2026 | 90.80 | 90.80 | 90.60 | 90.60 | 88.35 | -0.44% | 115 |
| Jan 2, 2026 | 89.20 | 91.00 | 89.20 | 91.00 | 88.74 | 0.89% | 637 |
| Dec 30, 2025 | 90.40 | 92.60 | 90.20 | 90.20 | 87.96 | -0.66% | 180 |
| Dec 29, 2025 | 92.20 | 93.00 | 86.00 | 90.80 | 88.54 | -1.73% | 275 |
| Dec 23, 2025 | 89.80 | 92.40 | 89.80 | 92.40 | 90.10 | 2.67% | 30 |
| Dec 22, 2025 | 90.80 | 90.80 | 90.00 | 90.00 | 87.76 | -0.88% | 130 |
| Dec 19, 2025 | 90.00 | 90.80 | 90.00 | 90.80 | 88.54 | 0.67% | 30 |
| Dec 18, 2025 | 90.00 | 90.20 | 90.00 | 90.20 | 87.96 | -1.96% | 60 |
| Dec 17, 2025 | 90.80 | 92.00 | 90.80 | 92.00 | 89.71 | -0.43% | 20 |
| Dec 16, 2025 | 91.60 | 92.40 | 91.60 | 92.40 | 90.10 | 0.43% | 25 |
| Dec 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 89.71 | -0.86% | 41 |
| Dec 12, 2025 | 92.00 | 92.80 | 92.00 | 92.80 | 90.49 | 0.43% | 268 |
| Dec 11, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 90.10 | -0.65% | - |
| Dec 10, 2025 | 92.40 | 93.00 | 92.40 | 93.00 | 90.69 | -0.21% | 151 |
| Dec 9, 2025 | 93.60 | 93.60 | 91.80 | 93.20 | 90.88 | - | 318 |
| Dec 8, 2025 | 93.60 | 95.00 | 92.60 | 93.20 | 90.88 | 0.22% | 308 |
| Dec 5, 2025 | 92.60 | 93.00 | 92.60 | 93.00 | 90.69 | 0.65% | 25 |
| Dec 4, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 90.10 | -0.43% | - |
| Dec 3, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 90.49 | -0.43% | - |
| Dec 2, 2025 | 93.80 | 93.80 | 93.20 | 93.20 | 90.88 | -0.43% | 65 |
| Dec 1, 2025 | 93.60 | 94.80 | 93.60 | 93.60 | 91.27 | -0.21% | 45 |