FRA:0SE0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	122.75	122.75	121.10	121.10	121.10	0.34%	300
Oct 22, 2026	120.69	120.69	120.69	120.69	120.69	-0.22%	300
Oct 21, 2026	115.53	122.71	114.33	120.96	120.96	7.78%	251
Oct 20, 2026	112.53	112.53	111.70	112.23	112.23	-0.24%	-
Oct 19, 2026	112.95	113.65	112.34	112.34	112.50	-1.93%	-
Oct 16, 2026	115.34	116.03	114.53	114.71	114.71	6.96%	-
Oct 15, 2026	109.15	109.32	106.99	107.25	107.25	-6.89%	185
Oct 14, 2026	114.41	115.41	113.88	115.18	115.18	0.46%	-
Oct 13, 2026	114.98	115.51	114.56	114.65	114.65	2.92%	-
Oct 12, 2026	115.74	115.89	110.98	111.39	111.39	8.72%	122
Oct 9, 2026	102.80	102.80	102.11	102.50	102.46	3.62%	3,102
Oct 8, 2026	99.52	99.61	98.78	99.36	98.88	1.72%	160
Oct 7, 2026	98.07	98.36	96.97	97.20	97.20	-0.93%	-
Oct 6, 2026	97.85	99.00	97.80	98.11	98.11	4.20%	-
Oct 5, 2026	94.53	94.58	93.99	94.16	94.16	-3.53%	-
Oct 2, 2026	96.73	98.55	95.52	97.60	97.60	4.27%	262
Oct 1, 2026	93.62	93.66	93.60	93.60	93.61	-0.97%	320
Sep 30, 2026	94.63	94.81	93.50	94.53	94.53	0.60%	-
Sep 29, 2026	94.23	94.27	93.71	94.05	93.96	-2.31%	-
Sep 28, 2026	96.21	96.21	95.14	96.19	96.19	-0.02%	60
Sep 25, 2026	95.48	96.25	94.80	96.20	96.20	4.83%	250
Sep 24, 2026	91.90	92.62	91.63	91.77	91.77	-3.50%	-
Sep 23, 2026	94.83	95.11	94.33	95.10	95.10	-4.99%	298
Sep 22, 2026	100.27	100.39	100.06	100.06	100.10	-1.13%	-
Sep 21, 2026	101.70	101.90	100.59	101.25	101.25	3.80%	-
Sep 18, 2026	97.56	97.67	97.53	97.53	97.54	-3.79%	1,136
Sep 17, 2026	101.65	102.29	101.30	101.30	101.38	0.08%	-
Sep 16, 2026	101.37	101.79	100.72	101.12	101.30	-2.71%	-
Sep 15, 2026	103.61	104.17	103.17	104.13	104.13	2.98%	-
Sep 14, 2026	101.67	102.68	100.76	101.12	101.12	-0.84%	88
Sep 11, 2026	101.16	102.02	100.93	101.98	101.98	-1.05%	312
Sep 10, 2026	99.66	103.27	97.45	103.07	103.07	2.52%	10
Sep 9, 2026	100.74	100.74	99.93	100.53	100.53	-1.45%	-
Sep 8, 2026	101.78	102.16	100.94	102.01	102.01	0.49%	-
Sep 7, 2026	101.65	101.91	101.41	101.51	101.51	-1.44%	4
Sep 4, 2026	103.06	104.82	102.53	102.99	102.99	-3.69%	454
Sep 3, 2026	103.70	107.41	103.22	106.94	106.94	9.25%	125
Sep 2, 2026	97.91	97.98	97.31	97.65	97.88	-2.33%	-
Sep 1, 2026	98.64	100.22	98.55	100.22	100.22	-3.79%	471
Aug 31, 2026	104.88	104.93	104.07	104.17	104.17	-5.73%	617
Aug 28, 2026	107.27	113.37	106.87	110.50	110.50	5.66%	454
Aug 27, 2026	105.10	105.93	104.30	104.30	104.58	-3.67%	-
Aug 26, 2026	106.61	108.62	104.99	108.57	108.57	8.41%	317
Aug 25, 2026	99.86	100.92	99.64	100.15	100.15	-0.36%	-
Aug 24, 2026	100.53	100.69	100.43	100.51	100.51	1.25%	125
Aug 21, 2026	99.18	99.45	98.33	99.27	99.27	-0.48%	1,752
Aug 20, 2026	100.17	101.03	99.66	99.75	99.75	0.05%	-
Aug 19, 2026	99.70	99.70	99.70	99.70	99.70	-1.92%	48
Aug 18, 2026	103.13	104.48	101.17	101.65	101.65	-5.99%	48
Aug 17, 2026	109.01	109.18	108.02	108.13	108.13	-2.19%	-