FRA:0EF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	80.10	80.54	80.08	80.54	80.54	-0.67%	-
Sep 17, 2026	80.64	81.08	80.64	81.08	81.08	-0.93%	-
Sep 16, 2026	81.80	81.84	81.80	81.84	81.84	-2.03%	300
Sep 15, 2026	82.12	83.54	81.86	83.54	83.54	0.38%	-
Sep 14, 2026	85.00	85.00	82.26	83.22	83.22	0.56%	6
Sep 11, 2026	82.16	82.76	82.16	82.76	82.76	2.10%	-
Sep 10, 2026	84.44	84.44	81.06	81.06	81.06	-6.96%	-
Sep 9, 2026	88.12	88.12	87.12	87.12	87.12	-2.11%	120
Sep 8, 2026	92.88	92.88	89.00	89.00	89.00	-1.64%	101
Sep 4, 2026	90.70	90.70	90.48	90.48	90.48	-1.27%	-
Sep 3, 2026	90.98	91.64	90.98	91.64	91.64	-2.09%	-
Sep 2, 2026	89.54	93.60	89.54	93.60	93.60	2.74%	21
Sep 1, 2026	92.34	92.34	91.10	91.10	91.10	4.16%	-
Aug 31, 2026	88.38	88.38	87.20	87.46	87.46	-3.89%	30
Aug 28, 2026	91.00	91.00	91.00	91.00	91.00	0.04%	75
Aug 27, 2026	90.30	90.96	90.30	90.96	90.96	1.84%	-
Aug 26, 2026	89.14	89.32	89.10	89.32	89.32	0.27%	-
Aug 25, 2026	89.50	89.50	89.08	89.08	89.08	1.11%	-
Aug 24, 2026	88.54	88.54	87.50	88.10	88.10	5.03%	163
Aug 21, 2026	82.84	83.88	82.84	83.88	83.88	1.06%	-
Aug 20, 2026	83.52	86.36	83.00	83.00	83.00	5.01%	49
Aug 19, 2026	78.06	79.04	78.06	79.04	79.04	0.15%	-
Aug 18, 2026	79.36	79.36	78.92	78.92	78.92	2.20%	-
Aug 17, 2026	77.48	77.48	77.22	77.22	77.22	-1.28%	-
Aug 14, 2026	78.32	79.30	78.22	78.22	78.22	-1.29%	318
Aug 13, 2026	79.08	79.24	79.08	79.24	79.24	-1.20%	-
Aug 12, 2026	80.94	80.94	80.20	80.20	80.20	-0.82%	-
Aug 11, 2026	80.38	80.86	80.38	80.86	80.86	-3.25%	-
Aug 10, 2026	83.54	83.58	83.54	83.58	83.58	-2.13%	-
Aug 7, 2026	78.66	85.40	78.60	85.40	85.40	16.35%	251
Aug 6, 2026	74.26	74.34	73.40	73.40	73.40	-4.25%	-
Aug 5, 2026	75.20	76.66	75.20	76.66	76.66	7.79%	-
Aug 4, 2026	70.76	71.12	70.70	71.12	71.12	-1.98%	-
Aug 3, 2026	70.46	74.04	70.46	72.56	72.56	5.40%	50
Jul 31, 2026	70.46	72.90	68.84	68.84	68.84	1.06%	30
Jul 30, 2026	68.86	68.98	68.12	68.12	68.12	-5.60%	-
Jul 29, 2026	71.94	76.96	71.94	72.16	72.16	-1.34%	2
Jul 28, 2026	72.42	73.14	72.42	73.14	73.14	9.43%	-
Jul 27, 2026	67.08	67.08	66.84	66.84	66.84	0.33%	-
Jul 24, 2026	65.34	66.62	65.34	66.62	66.62	-1.10%	260
Jul 23, 2026	67.58	67.58	67.00	67.36	67.36	-2.46%	15
Jul 22, 2026	68.42	69.06	68.40	69.06	69.06	0.49%	-
Jul 21, 2026	68.76	68.76	68.72	68.72	68.72	2.84%	80
Jul 20, 2026	62.98	66.82	62.98	66.82	66.82	5.26%	40
Jul 17, 2026	63.22	65.64	63.22	63.48	63.48	-0.72%	50
Jul 16, 2026	63.56	63.94	63.46	63.94	63.94	1.75%	-
Jul 15, 2026	62.16	62.84	62.16	62.84	62.84	-3.59%	-
Jul 14, 2026	64.92	65.18	64.92	65.18	65.18	-0.97%	-
Jul 13, 2026	66.18	66.18	65.76	65.82	65.82	-3.94%	-
Jul 10, 2026	65.06	68.52	65.04	68.52	68.52	8.28%	72