Skip to main content
logo
UBS MSCI Japan Socially Responsible UCITS ETF (ETR:FRCJ)
Germany flag Germany · Delayed Price · Currency is EUR
28.35
-0.07 (-0.25%)
May 26, 2026, 5:36 PM CET

ETR:FRCJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202628.4528.4828.4128.4228.420.58%1,046
May 22, 202628.1528.2528.0828.2528.250.77%2,985
May 21, 202628.0528.1227.9128.0428.04-0.83%2,527
May 20, 202627.8428.3227.8428.2728.270.30%28,350
May 19, 202628.3528.3528.1928.1928.190.50%43
May 18, 202627.9128.2227.8828.0528.05-0.12%1,664
May 15, 202628.0828.0827.9028.0828.080.56%5,140
May 14, 202627.7427.9327.7427.9327.93-0.36%264
May 13, 202627.9028.0327.9028.0328.031.95%253
May 12, 202627.6127.7027.4927.4927.49-1.03%1,905
May 11, 202627.6627.7827.5827.7827.780.63%221
May 8, 202627.5927.7127.5027.6027.601.02%7,815
May 7, 202627.5827.5827.2827.3227.32-0.04%5,444
May 6, 202627.0927.4427.0927.3327.332.28%1,337
May 5, 202626.5626.7226.5226.7226.720.74%8,815
May 4, 202626.6126.6526.2826.5326.53-0.77%18,368
Apr 30, 202626.3826.7926.3826.7326.730.72%567
Apr 29, 202626.6326.6426.5426.5426.54-0.47%31,019
Apr 28, 202626.9126.9126.6126.6726.670.02%8,070
Apr 27, 202626.6926.7926.6626.6626.661.14%2,230
Apr 24, 202626.5126.5526.3626.3626.36-1.09%3,336
Apr 23, 202626.5226.6526.5226.6526.65-0.09%486
Apr 22, 202626.8826.8826.6826.6826.68-0.43%6,849
Apr 21, 202626.9826.9926.7926.7926.79-0.81%5
Apr 20, 202627.0227.1126.9427.0127.01-0.81%5,939
Apr 17, 202626.6627.3126.6627.2327.231.10%8,675
Apr 16, 202626.9627.0226.9426.9426.940.65%4,078
Apr 15, 202626.7026.7626.6626.7626.760.15%1,836
Apr 14, 202626.4726.7226.4226.7226.721.50%479
Apr 13, 202626.2226.3326.1926.3326.33-1.07%1,157
Apr 10, 202626.4426.6226.4426.6126.61-0.37%348
Apr 9, 202626.6926.7126.4926.7126.71-1.91%354
Apr 8, 202627.0727.3727.0727.2327.234.97%5,463
Apr 7, 202626.2526.3525.8825.9425.94-1.29%10,366
Apr 2, 202626.0826.2826.0026.2826.28-1.54%19,956
Apr 1, 202626.6226.6926.5926.6926.693.99%5,488
Mar 31, 202625.4625.6725.4625.6725.670.47%6,264
Mar 30, 202625.4025.5525.4025.5525.551.45%1,691
Mar 27, 202625.5925.5925.1825.1825.18-2.44%658
Mar 26, 202625.9525.9825.8125.8125.81-1.53%1,138
Mar 25, 202626.3126.3126.2126.2126.211.63%5,259
Mar 24, 202625.8025.8025.6025.7925.791.40%7,992
Mar 23, 202624.6925.5224.6925.4425.441.72%3,933
Mar 20, 202625.6025.6025.0125.0125.01-1.56%3,163
Mar 19, 202625.5325.5325.3625.4025.40-1.51%655
Mar 18, 202626.1726.1725.7925.7925.79-0.86%2,255
Mar 17, 202625.8426.1225.8426.0226.020.37%446
Mar 16, 202625.7426.0025.6525.9225.920.43%495
Mar 13, 202625.5725.9425.5725.8125.81-0.23%302
Mar 12, 202626.0226.0225.8725.8725.87-0.46%1,113