Exchange Income Corporation (FRA:0ON)
Germany · Delayed Price · Currency is EUR 78.40
-0.50 (-0.63%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:0ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 79.00 | 79.00 | 78.90 | 78.90 | 78.90 | 0.06% | - |
| Jul 17, 2026 | 78.65 | 78.85 | 78.65 | 78.85 | 78.85 | -2.11% | - |
| Jul 16, 2026 | 80.25 | 80.55 | 80.25 | 80.55 | 80.55 | 3.47% | - |
| Jul 15, 2026 | 77.90 | 77.90 | 77.85 | 77.85 | 77.85 | -1.52% | - |
| Jul 14, 2026 | 79.15 | 79.20 | 79.05 | 79.05 | 79.05 | -2.41% | - |
| Jul 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.74% | - |
| Jul 10, 2026 | 81.45 | 81.60 | 81.45 | 81.60 | 81.60 | 0.93% | - |
| Jul 9, 2026 | 80.80 | 80.85 | 80.75 | 80.85 | 80.85 | 0.87% | - |
| Jul 8, 2026 | 80.00 | 80.25 | 80.00 | 80.15 | 80.15 | -1.60% | 32 |
| Jul 7, 2026 | 81.50 | 81.50 | 81.45 | 81.45 | 81.45 | 0.43% | - |
| Jul 6, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 1.57% | - |
| Jul 3, 2026 | 79.90 | 79.90 | 79.85 | 79.85 | 79.85 | -0.44% | - |
| Jul 2, 2026 | 80.30 | 80.30 | 80.20 | 80.20 | 80.20 | -0.43% | - |
| Jul 1, 2026 | 80.85 | 80.85 | 80.55 | 80.55 | 80.55 | 1.19% | - |
| Jun 30, 2026 | 79.55 | 79.60 | 79.55 | 79.60 | 79.60 | -0.94% | - |
| Jun 29, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.36 | 0.12% | 10 |
| Jun 26, 2026 | 80.45 | 80.45 | 80.40 | 80.40 | 80.26 | 0.37% | - |
| Jun 25, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 79.96 | -0.80% | - |
| Jun 24, 2026 | 80.65 | 80.75 | 80.65 | 80.75 | 80.61 | -0.49% | - |
| Jun 23, 2026 | 80.85 | 81.15 | 80.85 | 81.15 | 81.01 | -0.18% | - |
| Jun 22, 2026 | 81.30 | 81.35 | 81.30 | 81.30 | 81.16 | -0.43% | - |
| Jun 19, 2026 | 82.00 | 82.00 | 81.65 | 81.65 | 81.51 | 3.68% | - |
| Jun 18, 2026 | 78.50 | 78.75 | 78.50 | 78.75 | 78.61 | -0.82% | - |
| Jun 17, 2026 | 79.35 | 79.40 | 79.35 | 79.40 | 79.26 | 1.79% | - |
| Jun 16, 2026 | 78.10 | 78.10 | 78.00 | 78.00 | 77.86 | -2.01% | - |
| Jun 15, 2026 | 78.85 | 79.60 | 78.80 | 79.60 | 79.46 | 2.25% | - |
| Jun 12, 2026 | 77.90 | 79.35 | 77.85 | 77.85 | 77.71 | 3.18% | 1 |
| Jun 11, 2026 | 75.45 | 75.45 | 75.40 | 75.45 | 75.32 | -0.72% | - |
| Jun 10, 2026 | 75.95 | 76.00 | 75.95 | 76.00 | 75.87 | 0.60% | - |
| Jun 9, 2026 | 75.70 | 76.95 | 75.55 | 75.55 | 75.42 | 1.48% | 9 |
| Jun 8, 2026 | 74.60 | 74.60 | 74.45 | 74.45 | 74.32 | -2.42% | - |
| Jun 5, 2026 | 76.15 | 76.30 | 76.15 | 76.30 | 76.17 | 0.93% | - |
| Jun 4, 2026 | 75.65 | 75.65 | 75.60 | 75.60 | 75.47 | -1.11% | - |
| Jun 3, 2026 | 76.35 | 76.45 | 76.35 | 76.45 | 76.32 | 3.24% | - |
| Jun 2, 2026 | 74.00 | 74.05 | 74.00 | 74.05 | 73.92 | -1.00% | - |
| Jun 1, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.67 | 1.63% | - |
| May 29, 2026 | 73.60 | 74.80 | 73.60 | 73.60 | 73.47 | 1.37% | 195 |
| May 28, 2026 | 72.85 | 72.85 | 72.75 | 72.75 | 72.48 | 4.08% | - |
| May 27, 2026 | 69.90 | 69.90 | 69.85 | 69.90 | 69.64 | 1.53% | - |
| May 26, 2026 | 69.00 | 69.00 | 68.85 | 68.85 | 68.59 | -0.22% | - |
| May 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.74 | 1.47% | - |
| May 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.75 | 0.82% | - |
| May 21, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.20 | 3.21% | - |
| May 20, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.11 | -2.32% | - |
| May 19, 2026 | 66.50 | 66.90 | 66.50 | 66.90 | 66.65 | -0.59% | - |
| May 18, 2026 | 66.10 | 67.30 | 66.10 | 67.30 | 67.05 | 1.43% | - |
| May 15, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.10 | 2.16% | - |
| May 14, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.71 | 0.62% | - |
| May 13, 2026 | 64.40 | 64.55 | 64.40 | 64.55 | 64.31 | 6.96% | - |
| May 12, 2026 | 60.30 | 60.35 | 60.30 | 60.35 | 60.13 | -2.50% | - |