Exchange Income Corporation (FRA:0ON)
Germany · Delayed Price · Currency is EUR 64.00
-1.50 (-2.29%)
At close: Mar 27, 2026
FRA:0ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Mar 26, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Mar 25, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | - |
| Mar 24, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 0.79% | - |
| Mar 23, 2026 | 61.00 | 63.50 | 61.00 | 63.50 | 63.50 | 1.60% | - |
| Mar 20, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Mar 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Mar 18, 2026 | 65.00 | 66.00 | 64.50 | 64.50 | 64.50 | - | - |
| Mar 17, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 1.57% | - |
| Mar 16, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | - |
| Mar 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Mar 12, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Mar 11, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 1.59% | - |
| Mar 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Mar 9, 2026 | 64.50 | 64.50 | 62.00 | 62.00 | 62.00 | -3.13% | - |
| Mar 6, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | -0.78% | - |
| Mar 5, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Mar 4, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Mar 3, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | -0.75% | 105 |
| Mar 2, 2026 | 68.50 | 68.50 | 66.50 | 66.50 | 66.50 | -0.75% | 71 |
| Feb 27, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.86 | 7.20% | - |
| Feb 25, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.37 | 1.63% | - |
| Feb 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.37 | -1.60% | - |
| Feb 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.37 | 0.81% | - |
| Feb 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.87 | - | - |
| Feb 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.87 | 0.81% | - |
| Feb 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.37 | 2.50% | - |
| Feb 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.87 | -0.83% | - |
| Feb 16, 2026 | 60.50 | 61.00 | 60.50 | 60.50 | 60.37 | 0.83% | 1 |
| Feb 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.87 | - | - |
| Feb 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.87 | -0.83% | - |
| Feb 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.37 | -0.82% | - |
| Feb 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.87 | 0.83% | - |
| Feb 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.37 | - | - |
| Feb 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.37 | -0.82% | - |
| Feb 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.87 | -1.61% | - |
| Feb 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.87 | 3.33% | 383 |
| Feb 3, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 59.87 | 2.56% | - |
| Feb 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.38 | -1.68% | - |
| Jan 30, 2026 | 59.50 | 59.50 | 59.00 | 59.50 | 59.37 | -2.46% | - |
| Jan 29, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 60.73 | 1.67% | - |
| Jan 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.73 | 0.84% | - |
| Jan 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.23 | - | - |
| Jan 26, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.23 | - | 1 |
| Jan 23, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.23 | 0.85% | - |
| Jan 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.74 | 2.61% | - |
| Jan 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.24 | 0.88% | - |
| Jan 20, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 56.75 | 0.88% | - |
| Jan 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.25 | 3.67% | - |