FRA:0EF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.05	45.44	44.82	45.33	45.33	-4.33%	375
Jun 1, 2026	47.65	47.76	47.38	47.38	47.38	-2.51%	-
May 29, 2026	48.87	48.87	48.60	48.60	48.60	-	500
May 28, 2026	48.90	48.90	48.60	48.60	48.60	5.95%	-
May 27, 2026	45.65	45.87	45.65	45.87	45.87	3.31%	35
May 26, 2026	45.11	45.14	44.40	44.40	44.40	-1.07%	300
May 25, 2026	44.84	44.88	44.55	44.88	44.88	-4.81%	-
May 22, 2026	45.24	47.15	45.24	47.15	47.15	7.21%	120
May 21, 2026	46.53	47.77	43.98	43.98	43.98	0.76%	86
May 20, 2026	46.52	46.52	43.65	43.65	43.65	-5.09%	578
May 19, 2026	46.73	48.45	45.99	45.99	45.99	-4.57%	102
May 18, 2026	47.24	48.19	47.24	48.19	48.19	2.97%	-
May 15, 2026	46.83	48.64	46.79	46.80	46.80	3.31%	42
May 14, 2026	45.74	45.74	45.30	45.30	45.30	-3.62%	-
May 13, 2026	46.80	48.73	46.80	47.00	47.00	-1.53%	25
May 12, 2026	46.53	47.73	46.46	47.73	47.73	-0.40%	380
May 11, 2026	50.76	51.00	47.79	47.92	47.92	-8.02%	376
May 8, 2026	51.54	52.10	51.48	52.10	52.10	0.42%	-
May 7, 2026	51.62	51.88	51.50	51.88	51.88	1.53%	-
May 6, 2026	50.16	51.10	50.16	51.10	51.10	1.79%	-
May 5, 2026	52.04	52.70	50.20	50.20	50.20	-1.57%	32
May 4, 2026	50.78	51.00	50.78	51.00	51.00	-2.45%	-
Apr 30, 2026	51.48	52.28	51.48	52.28	52.28	-0.38%	-
Apr 29, 2026	53.20	53.20	52.48	52.48	52.48	-2.13%	-
Apr 28, 2026	53.50	53.62	53.50	53.62	53.62	-3.87%	-
Apr 27, 2026	55.54	55.78	55.48	55.78	55.78	-0.85%	-
Apr 24, 2026	55.80	56.26	55.76	56.26	56.26	2.22%	-
Apr 23, 2026	54.64	55.04	54.64	55.04	55.04	-3.47%	-
Apr 22, 2026	56.86	57.02	56.86	57.02	57.02	-1.18%	-
Apr 21, 2026	57.22	57.70	57.22	57.70	57.70	3.93%	-
Apr 20, 2026	55.00	55.52	55.00	55.52	55.52	-6.56%	-
Apr 17, 2026	57.94	59.42	57.94	59.42	59.42	-0.34%	-
Apr 16, 2026	58.62	59.62	58.46	59.62	59.62	2.76%	300
Apr 15, 2026	57.74	58.02	57.70	58.02	58.02	4.35%	-
Apr 14, 2026	55.10	55.60	55.08	55.60	55.60	-3.74%	-
Apr 13, 2026	54.50	57.76	54.26	57.76	57.76	7.64%	200
Apr 10, 2026	53.84	53.94	53.66	53.66	53.66	3.63%	-
Apr 9, 2026	52.02	52.02	51.78	51.78	51.78	-5.03%	-
Apr 8, 2026	56.06	56.06	54.46	54.52	54.52	1.30%	1,877
Apr 7, 2026	53.98	53.98	53.82	53.82	53.82	5.20%	-
Apr 2, 2026	52.38	52.50	51.16	51.16	51.16	-6.02%	-
Apr 1, 2026	52.48	54.44	52.48	54.44	54.44	5.02%	159
Mar 31, 2026	51.48	51.98	51.48	51.84	51.84	-1.07%	-
Mar 30, 2026	52.58	53.18	52.40	52.40	52.40	-4.48%	20
Mar 27, 2026	57.42	57.54	54.86	54.86	54.86	-7.36%	-
Mar 26, 2026	59.02	59.22	58.68	59.22	59.22	1.02%	-
Mar 25, 2026	58.52	58.62	58.44	58.62	58.62	-1.08%	-
Mar 24, 2026	60.88	61.06	59.26	59.26	59.26	-6.56%	-
Mar 23, 2026	60.68	63.42	60.44	63.42	63.42	-0.09%	-
Mar 20, 2026	62.36	63.48	62.26	63.48	63.48	4.55%	-