FRA:0HE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.04	15.04	15.04	15.04	-	1.18%	-
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
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