FRA:0HE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.38	18.59	18.34	18.55	-	-0.13%	567
Jun 2, 2026	17.75	18.58	17.70	18.58	18.58	6.33%	2,229
Jun 1, 2026	17.93	17.93	17.47	17.47	17.47	2.31%	2,508
May 29, 2026	16.66	17.08	16.66	17.08	17.08	3.11%	870
May 28, 2026	15.65	16.56	15.65	16.56	16.56	5.81%	1,000
May 27, 2026	15.96	15.96	15.58	15.65	15.65	-0.89%	1,085
May 26, 2026	15.79	15.79	15.79	15.79	15.79	-0.82%	10
May 25, 2026	15.36	15.92	15.36	15.92	15.92	9.00%	3,582
May 22, 2026	14.60	14.61	14.60	14.61	14.61	-0.03%	500
May 21, 2026	14.57	14.62	14.57	14.61	14.61	0.79%	2,700
May 20, 2026	14.38	15.10	14.37	14.50	14.50	-0.41%	1,375
May 19, 2026	15.92	16.38	14.56	14.56	14.56	-9.00%	3,831
May 18, 2026	16.46	16.91	15.74	16.00	16.00	-3.56%	6,490
May 15, 2026	17.43	17.62	16.59	16.59	16.59	-13.57%	5,639
May 14, 2026	18.26	19.19	18.26	19.19	19.19	7.75%	4,187
May 13, 2026	17.95	18.01	17.81	17.81	17.81	5.76%	793
May 12, 2026	16.70	16.84	16.41	16.84	16.84	-0.50%	4,084
May 11, 2026	16.29	17.16	16.29	16.93	16.93	7.67%	1,915
May 8, 2026	15.87	16.31	15.72	15.72	15.72	0.83%	1,079
May 7, 2026	15.57	15.59	15.57	15.59	15.59	1.43%	1,080
May 6, 2026	15.08	15.79	15.08	15.37	15.37	-0.81%	3,150
May 5, 2026	15.20	15.50	15.20	15.50	15.50	-0.61%	1,500
May 4, 2026	15.81	15.81	15.11	15.59	15.59	5.52%	1,523
Apr 30, 2026	14.34	14.78	14.34	14.78	14.78	4.75%	10
Apr 29, 2026	14.42	14.42	14.11	14.11	14.11	-1.33%	10
Apr 28, 2026	14.43	14.55	14.14	14.30	14.30	-4.09%	2,062
Apr 27, 2026	14.57	14.91	14.46	14.91	14.91	1.53%	1,132
Apr 24, 2026	14.68	14.68	14.68	14.68	14.68	-2.39%	-
Apr 23, 2026	15.04	15.04	15.04	15.04	15.04	1.18%	200
Apr 22, 2026	14.87	14.87	14.87	14.87	14.87	-3.35%	-
Apr 21, 2026	15.21	15.38	15.21	15.38	15.38	2.77%	850
Apr 20, 2026	15.10	15.10	14.97	14.97	14.97	-2.00%	2,800
Apr 17, 2026	15.21	15.27	15.21	15.27	15.27	-0.03%	80
Apr 16, 2026	15.28	15.28	15.28	15.28	15.28	0.43%	-
Apr 15, 2026	15.39	15.39	15.21	15.21	15.21	-0.72%	4,200
Apr 14, 2026	14.46	15.32	14.46	15.32	15.32	7.10%	2,415
Apr 13, 2026	13.65	14.31	13.17	14.31	14.31	3.89%	688
Apr 10, 2026	13.86	13.86	13.70	13.77	13.77	-1.25%	542
Apr 9, 2026	13.89	13.95	13.89	13.95	13.95	0.50%	1
Apr 8, 2026	14.89	15.10	13.88	13.88	13.88	0.25%	6,558
Apr 7, 2026	13.86	13.86	13.67	13.84	13.84	7.29%	1,002
Apr 2, 2026	13.00	13.59	12.90	12.90	12.90	-10.42%	2,484
Apr 1, 2026	13.37	14.40	13.37	14.40	14.40	10.51%	6,663
Mar 31, 2026	12.19	13.03	12.19	13.03	13.03	10.99%	6,584
Mar 30, 2026	11.46	11.80	11.46	11.74	11.74	3.80%	560
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