FRA, ADN1 End of Day and Historical Stock Data []

28 Aug 2025

LAST: 84.50	CHANGE: 1.10	OPEN: 82.30	HIGH: 84.50	ASK: 0.00	VOLUME: 100
LAST: 84.50	CHG(%): 1.32	PREV: 83.40	LOW: 82.30	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
28 Aug 25	82.30	84.50	82.30	84.50	100
27 Aug 25	82.60	83.40	82.40	83.40	419
26 Aug 25	84.20	84.20	82.60	82.60	10
25 Aug 25	84.60	84.60	84.60	84.60	290
22 Aug 25	83.00	85.20	82.70	85.20	290
21 Aug 25	82.50	83.40	82.50	83.40	12
20 Aug 25	80.30	80.30	80.30	80.30	18
19 Aug 25	82.20	82.20	82.20	82.20	18
18 Aug 25	82.30	82.30	81.90	81.90	18
15 Aug 25	85.20	85.50	84.10	84.40	173

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

84.50