Franconofurt AG (HAM:FFM1)
Germany
· Delayed Price · Currency is EUR 700.00
+25.00 (3.70%)
At close: Dec 4, 2025
Franconofurt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -3.57% | - |
| Dec 4, 2025 | 675.00 | 700.00 | 675.00 | 700.00 | 700.00 | 3.70% | 18 |
| Dec 3, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 2, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Dec 1, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Nov 28, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Nov 27, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Nov 26, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 3.85% | - |
| Nov 25, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Nov 24, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Nov 21, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -0.76% | - |
| Nov 20, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | 3 |
| Nov 19, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | - |
| Nov 18, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | - |
| Nov 17, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | - |
| Nov 14, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | - |
| Nov 13, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | - |
| Nov 12, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | - |
| Nov 11, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -0.76% | - |
| Nov 10, 2025 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 1.54% | 5 |
| Nov 7, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Nov 6, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -7.14% | - |
| Nov 5, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Nov 4, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 4 |
| Nov 3, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 31, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 30, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 29, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 28, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 27, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 24, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 23, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 22, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 21, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 20, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 17, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 16, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 15, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 14, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 13, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 10, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 9, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 8, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -12.50% | - |
| Oct 7, 2025 | 700.00 | 800.00 | 700.00 | 800.00 | 800.00 | 13.48% | 1 |
| Oct 6, 2025 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.71% | 1 |
| Oct 3, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 2, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Oct 1, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 30, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 29, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 26, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 25, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 24, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 23, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 22, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 19, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 18, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 17, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 16, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 15, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 12, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -6.67% | - |
| Sep 11, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | - |
| Sep 10, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -3.85% | - |
| Sep 9, 2025 | 750.00 | 780.00 | 750.00 | 780.00 | 780.00 | 4.00% | 3 |
| Sep 8, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | - |
| Sep 5, 2025 | 685.00 | 750.00 | 685.00 | 750.00 | 750.00 | 10.29% | 1 |
| Sep 4, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Sep 3, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Sep 2, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -2.86% | - |
| Sep 1, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2.94% | 1 |
| Aug 29, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Aug 28, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 2 |
| Aug 27, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Aug 26, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Aug 25, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -9.33% | - |
| Aug 22, 2025 | 680.00 | 750.00 | 680.00 | 750.00 | 750.00 | 10.29% | 7 |
| Aug 21, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Aug 20, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Aug 19, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Aug 18, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Aug 15, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Aug 14, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Aug 13, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Aug 12, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.74% | - |
| Aug 11, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.75% | 1 |
| Aug 8, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | - |
| Aug 7, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -2.19% | - |
| Aug 6, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | - |
| Aug 5, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | - |
| Aug 4, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | - |
| Aug 1, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | - |
| Jul 31, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 3.01% | - |
| Jul 30, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.76% | - |
| Jul 29, 2025 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | -5.71% | 3 |
| Jul 28, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 23 |
| Jul 25, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Jul 24, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Jul 23, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Jul 22, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Jul 21, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |