Exchange Income Corporation (FRA:0ON)
Germany · Delayed Price · Currency is EUR 76.45
+2.40 (3.24%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:0ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 76.35 | 76.45 | 76.35 | 76.45 | 76.45 | 3.24% | - |
| Jun 2, 2026 | 74.00 | 74.05 | 74.00 | 74.05 | 74.05 | -1.00% | - |
| Jun 1, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 1.63% | - |
| May 29, 2026 | 73.60 | 74.80 | 73.60 | 73.60 | 73.60 | 1.37% | 195 |
| May 28, 2026 | 72.85 | 72.85 | 72.75 | 72.75 | 72.61 | 4.08% | - |
| May 27, 2026 | 69.90 | 69.90 | 69.85 | 69.90 | 69.76 | 1.53% | - |
| May 26, 2026 | 69.00 | 69.00 | 68.85 | 68.85 | 68.71 | -0.22% | - |
| May 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.86 | 1.47% | - |
| May 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.87 | 0.82% | - |
| May 21, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.32 | 3.21% | - |
| May 20, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.22 | -2.32% | - |
| May 19, 2026 | 66.50 | 66.90 | 66.50 | 66.90 | 66.77 | -0.59% | - |
| May 18, 2026 | 66.10 | 67.30 | 66.10 | 67.30 | 67.17 | 1.43% | - |
| May 15, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.22 | 2.16% | - |
| May 14, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.82 | 0.62% | - |
| May 13, 2026 | 64.40 | 64.55 | 64.40 | 64.55 | 64.42 | 6.96% | - |
| May 12, 2026 | 60.30 | 60.35 | 60.30 | 60.35 | 60.23 | -2.50% | - |
| May 11, 2026 | 60.85 | 61.90 | 60.85 | 61.90 | 61.78 | -4.33% | - |
| May 8, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.57 | -1.07% | - |
| May 7, 2026 | 65.50 | 65.50 | 65.40 | 65.40 | 65.27 | 2.59% | - |
| May 6, 2026 | 64.00 | 64.00 | 63.75 | 63.75 | 63.62 | 2.74% | - |
| May 5, 2026 | 62.10 | 62.10 | 62.05 | 62.05 | 61.93 | -1.04% | - |
| May 4, 2026 | 62.50 | 62.70 | 62.50 | 62.70 | 62.58 | 1.54% | - |
| Apr 30, 2026 | 61.80 | 61.80 | 61.75 | 61.75 | 61.63 | -1.05% | - |
| Apr 29, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.28 | -1.96% | - |
| Apr 28, 2026 | 63.95 | 63.95 | 63.80 | 63.80 | 63.53 | - | - |
| Apr 27, 2026 | 63.70 | 63.80 | 63.70 | 63.80 | 63.53 | 0.47% | - |
| Apr 24, 2026 | 63.60 | 63.60 | 63.50 | 63.50 | 63.23 | 0.24% | - |
| Apr 23, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.08 | -0.63% | - |
| Apr 22, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.48 | -0.86% | - |
| Apr 21, 2026 | 64.25 | 64.30 | 64.25 | 64.30 | 64.03 | -0.92% | - |
| Apr 20, 2026 | 64.85 | 64.95 | 64.85 | 64.90 | 64.62 | 2.69% | - |
| Apr 17, 2026 | 62.85 | 63.20 | 62.85 | 63.20 | 62.93 | -2.47% | - |
| Apr 16, 2026 | 64.65 | 64.80 | 64.65 | 64.80 | 64.52 | -0.69% | 2 |
| Apr 15, 2026 | 65.30 | 65.30 | 65.25 | 65.25 | 64.97 | 1.16% | - |
| Apr 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.23 | - | - |
| Apr 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.23 | 0.78% | - |
| Apr 10, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 63.73 | -0.78% | - |
| Apr 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.23 | -0.77% | - |
| Apr 8, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 64.72 | - | 50 |
| Apr 7, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 64.72 | -1.52% | - |
| Apr 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.72 | 2.33% | - |
| Apr 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.23 | 2.38% | - |
| Mar 31, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.73 | 0.23% | - |
| Mar 30, 2026 | 63.50 | 63.50 | 62.50 | 63.00 | 62.59 | -1.56% | - |
| Mar 27, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 63.58 | -2.29% | - |
| Mar 26, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.07 | 0.77% | - |
| Mar 25, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 64.58 | 1.56% | - |
| Mar 24, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 63.58 | 0.79% | - |
| Mar 23, 2026 | 61.00 | 63.50 | 61.00 | 63.50 | 63.08 | 1.60% | - |