Frauenthal Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 33 |
| 2026-10-19 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 300 |
| 2026-10-15 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2026-10-14 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2026-10-13 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 30 |
| 2026-10-12 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 150 |
| 2026-10-09 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-10-08 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-10-07 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-10-06 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 1 |
| 2026-10-05 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-10-02 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-10-01 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-09-30 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-09-29 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-09-28 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-09-25 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-09-24 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 4 |
| 2026-09-23 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 1 |
| 2026-09-22 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-09-21 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-09-18 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-09-17 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-09-16 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-09-15 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-09-14 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-09-11 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 25 |
| 2026-09-10 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 170 |
| 2026-09-09 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2026-09-08 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2026-09-07 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 30 |
| 2026-09-04 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 0 |
| 2026-09-03 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 380 |
| 2026-09-02 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 31 |
| 2026-09-01 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2026-08-31 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 66 |
| 2026-08-28 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 0 |
| 2026-08-27 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 0 |
| 2026-08-26 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 0 |
| 2026-08-25 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 450 |
| 2026-08-24 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 500 |
| 2026-08-21 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 37 |
| 2026-08-20 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 44 |
| 2026-08-19 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 90 |
| 2026-08-18 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 60 |
| 2026-08-17 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 327 |
| 2026-08-14 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2026-08-13 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2026-08-12 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2026-08-11 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 240 |
| 2026-08-10 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2026-08-07 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2026-08-06 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 200 |
| 2026-08-05 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 1,500 |
| 2026-08-04 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2026-08-03 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 1 |
| 2026-07-31 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-07-30 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-07-29 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2026-07-28 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.0600 EUR |
| 2019-06-24 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.