Exchange Income Corporation (FRA:0ON)
Germany · Delayed Price · Currency is EUR 75.40
-2.25 (-2.90%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:0ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | - | -2.90% | - |
| Aug 25, 2026 | 77.30 | 77.65 | 77.25 | 77.65 | 77.65 | -1.90% | - |
| Aug 24, 2026 | 78.95 | 79.15 | 78.95 | 79.15 | 79.15 | -2.22% | - |
| Aug 21, 2026 | 80.70 | 80.95 | 80.70 | 80.95 | 80.95 | 1.12% | - |
| Aug 20, 2026 | 79.45 | 80.05 | 79.45 | 80.05 | 80.05 | -0.87% | - |
| Aug 19, 2026 | 81.00 | 81.00 | 80.75 | 80.75 | 80.75 | -1.82% | - |
| Aug 18, 2026 | 82.20 | 82.25 | 82.20 | 82.25 | 82.25 | 0.37% | - |
| Aug 17, 2026 | 81.95 | 81.95 | 81.90 | 81.95 | 81.95 | -0.73% | - |
| Aug 14, 2026 | 82.65 | 82.65 | 82.55 | 82.55 | 82.55 | -1.02% | - |
| Aug 13, 2026 | 83.45 | 83.45 | 83.40 | 83.40 | 83.40 | - | - |
| Aug 12, 2026 | 80.60 | 83.40 | 80.15 | 83.40 | 83.40 | 7.82% | 12 |
| Aug 11, 2026 | 77.25 | 77.35 | 77.25 | 77.35 | 77.35 | -1.40% | - |
| Aug 10, 2026 | 78.40 | 78.45 | 78.40 | 78.45 | 78.45 | -0.63% | - |
| Aug 7, 2026 | 78.90 | 78.95 | 78.90 | 78.95 | 78.95 | -0.19% | - |
| Aug 6, 2026 | 79.20 | 79.20 | 79.10 | 79.10 | 79.10 | 0.38% | - |
| Aug 5, 2026 | 78.75 | 78.80 | 78.75 | 78.80 | 78.80 | 2.54% | - |
| Aug 4, 2026 | 76.95 | 76.95 | 76.85 | 76.85 | 76.85 | - | - |
| Aug 3, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -1.35% | - |
| Jul 31, 2026 | 77.75 | 77.90 | 77.75 | 77.90 | 77.90 | 1.89% | - |
| Jul 30, 2026 | 76.70 | 76.70 | 76.60 | 76.60 | 76.46 | -3.34% | - |
| Jul 29, 2026 | 78.70 | 79.25 | 78.70 | 79.25 | 79.10 | 1.21% | 29 |
| Jul 28, 2026 | 77.75 | 78.30 | 77.75 | 78.30 | 78.15 | 1.03% | - |
| Jul 27, 2026 | 77.40 | 77.50 | 76.90 | 77.50 | 77.36 | -1.46% | 410 |
| Jul 24, 2026 | 78.10 | 78.65 | 78.10 | 78.65 | 78.50 | 1.16% | 3 |
| Jul 23, 2026 | 77.50 | 77.75 | 77.50 | 77.75 | 77.61 | -1.77% | - |
| Jul 22, 2026 | 79.10 | 79.15 | 79.10 | 79.15 | 79.00 | 1.02% | - |
| Jul 21, 2026 | 78.40 | 78.40 | 78.35 | 78.35 | 78.20 | -0.70% | - |
| Jul 20, 2026 | 79.00 | 79.00 | 78.90 | 78.90 | 78.75 | 0.06% | - |
| Jul 17, 2026 | 78.65 | 78.85 | 78.65 | 78.85 | 78.70 | -2.11% | - |
| Jul 16, 2026 | 80.25 | 80.55 | 80.25 | 80.55 | 80.40 | 3.47% | - |
| Jul 15, 2026 | 77.90 | 77.90 | 77.85 | 77.85 | 77.71 | -1.52% | - |
| Jul 14, 2026 | 79.15 | 79.20 | 79.05 | 79.05 | 78.90 | -2.41% | - |
| Jul 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.85 | -0.74% | - |
| Jul 10, 2026 | 81.45 | 81.60 | 81.45 | 81.60 | 81.45 | 0.93% | - |
| Jul 9, 2026 | 80.80 | 80.85 | 80.75 | 80.85 | 80.70 | 0.87% | - |
| Jul 8, 2026 | 80.00 | 80.25 | 80.00 | 80.15 | 80.00 | -1.60% | 32 |
| Jul 7, 2026 | 81.50 | 81.50 | 81.45 | 81.45 | 81.30 | 0.43% | - |
| Jul 6, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 80.95 | 1.57% | - |
| Jul 3, 2026 | 79.90 | 79.90 | 79.85 | 79.85 | 79.70 | -0.44% | - |
| Jul 2, 2026 | 80.30 | 80.30 | 80.20 | 80.20 | 80.05 | -0.43% | - |
| Jul 1, 2026 | 80.85 | 80.85 | 80.55 | 80.55 | 80.40 | 1.19% | - |
| Jun 30, 2026 | 79.55 | 79.60 | 79.55 | 79.60 | 79.45 | -0.94% | - |
| Jun 29, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.21 | 0.12% | 10 |
| Jun 26, 2026 | 80.45 | 80.45 | 80.40 | 80.40 | 80.11 | 0.37% | - |
| Jun 25, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 79.81 | -0.80% | - |
| Jun 24, 2026 | 80.65 | 80.75 | 80.65 | 80.75 | 80.46 | -0.49% | - |
| Jun 23, 2026 | 80.85 | 81.15 | 80.85 | 81.15 | 80.86 | -0.18% | - |
| Jun 22, 2026 | 81.30 | 81.35 | 81.30 | 81.30 | 81.01 | -0.43% | - |
| Jun 19, 2026 | 82.00 | 82.00 | 81.65 | 81.65 | 81.35 | 3.68% | - |
| Jun 18, 2026 | 78.50 | 78.75 | 78.50 | 78.75 | 78.47 | -0.82% | - |