FRA:0ME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	77.82	80.02	77.82	80.02	80.02	0.40%	-
Jul 24, 2026	78.80	80.62	78.80	79.70	79.70	-1.43%	5
Jul 23, 2026	79.90	80.86	79.68	80.86	80.86	-4.35%	-
Jul 22, 2026	81.34	84.54	81.32	84.54	84.54	11.00%	2
Jul 21, 2026	74.52	76.16	74.48	76.16	76.16	-6.35%	-
Jul 20, 2026	79.38	81.32	79.38	81.32	81.32	4.42%	-
Jul 17, 2026	76.78	77.88	76.78	77.88	77.88	0.18%	-
Jul 16, 2026	78.26	81.74	77.74	77.74	77.74	-3.83%	65
Jul 15, 2026	78.52	80.90	78.52	80.84	80.84	-2.30%	64
Jul 14, 2026	77.66	82.74	77.66	82.74	82.74	5.67%	400
Jul 13, 2026	76.94	78.30	76.92	78.30	78.30	-3.74%	-
Jul 10, 2026	79.50	81.34	79.40	81.34	81.34	3.33%	-
Jul 9, 2026	75.96	78.72	75.88	78.72	78.72	-0.15%	-
Jul 8, 2026	78.84	78.84	78.84	78.84	78.84	-9.44%	-
Jul 7, 2026	84.86	87.06	84.86	87.06	87.06	4.79%	-
Jul 6, 2026	90.00	90.00	83.08	83.08	83.08	-2.07%	45
Jul 3, 2026	84.26	84.84	84.22	84.84	84.84	-3.68%	2
Jul 2, 2026	87.18	89.12	87.18	88.08	88.08	-1.70%	70
Jul 1, 2026	87.24	89.60	87.24	89.60	89.60	5.04%	-
Jun 30, 2026	83.78	85.30	83.74	85.30	85.30	-0.12%	-
Jun 29, 2026	85.26	87.48	85.26	85.40	85.40	1.74%	2
Jun 26, 2026	82.54	83.94	82.52	83.94	83.94	-0.07%	-
Jun 25, 2026	77.42	84.00	77.42	84.00	84.00	2.41%	11
Jun 24, 2026	72.52	82.02	72.52	82.02	82.02	7.64%	150
Jun 23, 2026	72.10	76.20	70.74	76.20	76.20	3.06%	161
Jun 22, 2026	74.16	77.52	73.84	73.94	73.94	-1.12%	40
Jun 19, 2026	74.10	74.84	74.10	74.78	74.78	3.12%	30
Jun 18, 2026	71.04	72.52	71.04	72.52	72.52	-2.66%	-
Jun 17, 2026	71.06	75.78	71.00	74.50	74.50	6.79%	155
Jun 16, 2026	67.66	69.76	67.66	69.76	69.76	3.47%	-
Jun 15, 2026	66.14	67.42	66.14	67.42	67.42	5.41%	-
Jun 12, 2026	62.08	65.32	62.08	63.96	63.96	7.35%	15
Jun 11, 2026	57.18	61.86	57.18	59.58	59.58	0.30%	5
Jun 10, 2026	58.42	59.40	58.36	59.40	59.40	-1.66%	-
Jun 9, 2026	58.84	60.40	58.84	60.40	60.40	-0.89%	-
Jun 8, 2026	58.84	60.94	58.84	60.94	60.94	-1.04%	-
Jun 5, 2026	62.86	66.50	61.44	61.58	61.58	-5.26%	130
Jun 4, 2026	60.50	65.00	60.50	65.00	65.00	10.47%	102
Jun 3, 2026	58.84	58.84	58.84	58.84	58.84	2.05%	-
Jun 2, 2026	56.36	57.66	56.36	57.66	57.66	0.84%	-
Jun 1, 2026	60.48	60.48	56.84	57.18	57.18	-2.99%	45
May 29, 2026	57.56	58.94	57.56	58.94	58.94	7.12%	-
May 28, 2026	53.64	55.66	53.58	55.02	55.02	-0.25%	130
May 27, 2026	54.74	55.16	54.74	55.16	55.16	-1.57%	-
May 26, 2026	52.34	56.04	52.34	56.04	56.04	3.70%	2
May 25, 2026	54.52	54.52	51.36	54.04	54.04	10.08%	275
May 22, 2026	49.29	49.33	49.09	49.09	49.09	7.54%	-
May 21, 2026	44.70	45.65	44.70	45.65	45.65	6.48%	-
May 20, 2026	41.43	42.87	41.41	42.87	42.87	1.30%	-
May 19, 2026	41.45	42.32	41.45	42.32	42.32	2.37%	100