FRA:05EA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	1.13	1.13	1.13	1.13	-	-2.59%	-
Aug 26, 2026	1.16	1.16	1.16	1.16	1.16	0.87%	-
Aug 25, 2026	1.15	1.15	1.15	1.15	1.15	11.65%	-
Aug 24, 2026	1.03	1.03	1.03	1.03	1.03	-0.96%	-
Aug 21, 2026	1.04	1.04	1.04	1.04	1.04	-1.89%	-
Aug 20, 2026	1.06	1.06	1.06	1.06	1.06	-4.50%	-
Aug 19, 2026	1.11	1.11	1.11	1.11	1.11	0.91%	-
Aug 18, 2026	1.10	1.10	1.10	1.10	1.10	7.84%	-
Aug 17, 2026	1.02	1.02	1.02	1.02	1.02	14.61%	-
Aug 14, 2026	0.89	0.89	0.89	0.89	0.89	-11.00%	-
Aug 13, 2026	1.00	1.00	1.00	1.00	1.00	0.50%	-
Aug 12, 2026	1.00	1.00	1.00	1.00	1.00	-0.50%	-
Aug 11, 2026	1.00	1.00	1.00	1.00	1.00	12.99%	-
Aug 10, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Aug 7, 2026	0.89	0.89	0.89	0.89	0.89	0.57%	-
Aug 6, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	-
Aug 5, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Aug 4, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Aug 3, 2026	0.88	0.88	0.88	0.88	0.88	-1.13%	-
Jul 31, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jul 30, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	-
Jul 29, 2026	0.89	0.89	0.89	0.89	0.89	0.56%	-
Jul 28, 2026	0.89	0.89	0.89	0.89	0.89	-2.21%	-
Jul 27, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	-
Jul 24, 2026	0.92	0.92	0.92	0.92	0.92	-5.18%	-
Jul 23, 2026	0.97	0.97	0.97	0.97	0.97	-	-
Jul 22, 2026	0.97	0.97	0.97	0.97	0.97	-0.52%	-
Jul 21, 2026	0.97	0.97	0.97	0.97	0.97	-	-
Jul 20, 2026	0.97	0.97	0.97	0.97	0.97	-3.00%	-
Jul 17, 2026	1.00	1.00	1.00	1.00	1.00	0.50%	-
Jul 16, 2026	1.00	1.00	1.00	1.00	1.00	6.42%	-
Jul 15, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jul 14, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jul 13, 2026	0.94	0.94	0.94	0.94	0.94	-2.60%	-
Jul 10, 2026	0.96	0.96	0.96	0.96	0.96	-2.54%	-
Jul 9, 2026	0.99	0.99	0.99	0.99	0.99	-0.51%	-
Jul 8, 2026	0.99	0.99	0.99	0.99	0.99	0.51%	-
Jul 7, 2026	0.99	0.99	0.99	0.99	0.99	11.30%	-
Jul 6, 2026	0.89	0.89	0.89	0.89	0.89	4.12%	-
Jul 3, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	-
Jul 2, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	-
Jul 1, 2026	0.84	0.84	0.84	0.84	0.84	-4.02%	-
Jun 30, 2026	0.87	0.87	0.87	0.87	0.87	-1.69%	-
Jun 29, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jun 26, 2026	0.89	0.89	0.89	0.89	0.89	0.57%	-
Jun 25, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	-
Jun 24, 2026	0.90	0.90	0.90	0.90	0.90	7.14%	-
Jun 23, 2026	0.90	0.90	0.84	0.84	0.84	-13.85%	1,000
Jun 22, 2026	0.98	0.98	0.98	0.98	0.98	-0.51%	-
Jun 19, 2026	0.98	0.98	0.98	0.98	0.98	0.51%	-