FRA:0HE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.52	11.54	11.00	11.31	11.31	-	1,596
Mar 26, 2026	11.47	11.47	11.31	11.31	11.31	-3.66%	701
Mar 25, 2026	12.17	12.54	11.74	11.74	11.74	3.99%	6,957
Mar 24, 2026	11.38	11.86	11.29	11.29	11.29	-1.74%	1,544
Mar 23, 2026	10.30	11.49	9.99	11.49	11.49	-0.17%	8,571
Mar 20, 2026	11.23	11.60	11.23	11.51	11.51	3.04%	1,940
Mar 19, 2026	11.93	11.93	11.13	11.17	11.17	-9.77%	3,776
Mar 18, 2026	13.31	13.32	12.38	12.38	12.38	-11.00%	1,589
Mar 17, 2026	13.69	13.91	13.69	13.91	13.91	0.65%	125
Mar 16, 2026	14.08	14.08	13.82	13.82	13.82	-1.57%	2,250
Mar 13, 2026	14.69	14.69	13.95	14.04	14.04	-5.58%	1,535
Mar 12, 2026	14.87	14.87	14.87	14.87	14.87	-4.06%	-
Mar 11, 2026	15.57	15.73	15.50	15.50	15.50	-1.21%	901
Mar 10, 2026	15.49	15.98	15.49	15.69	15.69	5.37%	1,153
Mar 9, 2026	14.89	14.89	14.89	14.89	14.89	-1.78%	109
Mar 6, 2026	15.62	15.83	15.16	15.16	15.16	-1.88%	6,325
Mar 5, 2026	16.39	16.39	15.45	15.45	15.45	-6.02%	56
Mar 4, 2026	16.89	16.89	16.44	16.44	16.44	-1.85%	131
Mar 3, 2026	17.53	17.75	15.85	16.75	16.75	-7.36%	4,877
Mar 2, 2026	18.75	19.15	17.84	18.08	18.08	1.69%	3,775
Feb 27, 2026	17.20	17.78	17.20	17.78	17.78	3.79%	5,465
Feb 26, 2026	17.21	17.21	16.81	17.13	17.13	-0.98%	3,004
Feb 25, 2026	17.00	17.34	17.00	17.30	17.30	3.59%	3,033
Feb 24, 2026	15.64	16.73	15.56	16.70	16.70	6.57%	8,275
Feb 23, 2026	15.69	16.31	15.61	15.67	15.67	3.36%	5,178
Feb 20, 2026	14.37	15.20	14.37	15.16	15.16	5.06%	7,725
Feb 19, 2026	14.44	14.44	14.34	14.43	14.43	2.49%	1,170
Feb 18, 2026	13.66	14.26	13.66	14.08	14.08	3.53%	6,815
Feb 17, 2026	13.98	13.98	13.60	13.60	13.60	-3.61%	5,980
Feb 16, 2026	14.55	14.55	14.11	14.11	14.11	-3.29%	4,350
Feb 13, 2026	13.78	14.59	13.78	14.59	14.59	1.60%	6,500
Feb 12, 2026	15.27	15.29	14.11	14.36	14.36	-3.75%	2,017
Feb 11, 2026	15.15	15.75	14.92	14.92	14.92	-1.13%	5,628
Feb 10, 2026	14.64	15.23	14.51	15.09	15.09	1.75%	7,177
Feb 9, 2026	14.30	14.83	14.12	14.83	14.83	7.39%	6,580
Feb 6, 2026	13.37	13.81	13.25	13.81	13.81	3.14%	3,631
Feb 5, 2026	13.53	14.01	13.12	13.39	13.39	-10.79%	6,739
Feb 4, 2026	14.89	15.34	14.89	15.01	15.01	4.38%	6,998
Feb 3, 2026	14.07	14.71	14.00	14.38	14.38	10.45%	6,590
Feb 2, 2026	12.98	13.98	12.48	13.02	13.02	-5.38%	15,090
Jan 30, 2026	14.53	14.64	13.70	13.76	13.76	-15.53%	9,629
Jan 29, 2026	17.69	17.74	15.88	16.29	16.29	-5.13%	16,900
Jan 28, 2026	16.65	17.36	16.55	17.17	17.17	9.15%	7,960
Jan 27, 2026	17.24	17.41	15.54	15.73	15.73	-6.03%	3,403
Jan 26, 2026	17.74	18.49	16.74	16.74	16.74	-0.36%	22,138
Jan 23, 2026	15.93	16.90	15.86	16.80	16.80	5.33%	13,634
Jan 22, 2026	14.93	15.95	14.93	15.95	15.95	5.56%	1,492
Jan 21, 2026	15.63	15.95	15.00	15.11	15.11	-2.01%	5,383
Jan 20, 2026	14.43	15.57	14.43	15.42	15.42	7.98%	12,330
Jan 19, 2026	14.39	14.50	14.28	14.28	14.28	4.92%	6,833