FRA:0ZC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	124.00	124.02	116.24	117.22	-	-3.01%	6,903
Jun 2, 2026	133.54	133.88	120.86	120.86	120.86	-11.00%	438
Jun 1, 2026	125.24	135.80	122.00	135.80	135.80	13.62%	487
May 29, 2026	111.88	119.52	111.82	119.52	119.52	5.08%	1,086
May 28, 2026	107.38	113.74	107.38	113.74	113.74	3.59%	570
May 27, 2026	126.00	126.00	109.00	109.80	109.80	-31.37%	1,423
May 26, 2026	158.24	162.86	158.24	159.98	159.98	1.24%	66
May 25, 2026	158.02	158.02	158.02	158.02	158.02	1.26%	-
May 22, 2026	147.50	156.06	147.50	156.06	156.06	6.99%	250
May 21, 2026	147.76	147.76	145.86	145.86	145.86	-2.19%	155
May 20, 2026	149.06	149.82	146.86	149.12	149.12	-1.36%	420
May 19, 2026	148.50	157.72	148.50	151.18	151.18	1.25%	470
May 18, 2026	137.24	149.32	137.24	149.32	149.32	7.29%	205
May 15, 2026	130.08	139.18	130.08	139.18	139.18	3.04%	3
May 14, 2026	132.50	135.08	132.50	135.08	135.08	8.50%	45
May 13, 2026	123.58	125.00	123.58	124.50	124.50	-1.03%	83
May 12, 2026	124.30	125.80	124.30	125.80	125.80	-3.66%	20
May 11, 2026	130.58	130.58	130.58	130.58	130.58	2.90%	28
May 8, 2026	128.50	131.50	126.90	126.90	126.90	-1.11%	45
May 7, 2026	118.38	128.32	118.38	128.32	128.32	9.49%	70
May 6, 2026	119.00	121.64	117.20	117.20	117.20	-3.33%	51
May 5, 2026	121.10	123.98	119.74	121.24	121.24	-1.14%	91
May 4, 2026	117.68	123.30	117.68	122.64	122.64	11.39%	195
Apr 30, 2026	113.00	113.00	110.10	110.10	110.10	-4.36%	40
Apr 29, 2026	116.00	116.00	115.12	115.12	115.12	-0.96%	245
Apr 28, 2026	116.24	116.24	116.24	116.24	116.24	0.82%	4
Apr 27, 2026	113.96	115.30	113.96	115.30	115.30	0.70%	5
Apr 24, 2026	113.76	114.50	111.98	114.50	114.50	1.60%	34
Apr 23, 2026	117.74	120.96	112.70	112.70	112.70	-2.76%	178
Apr 22, 2026	115.90	115.90	115.90	115.90	115.90	-2.88%	-
Apr 21, 2026	113.88	119.66	113.88	119.34	119.34	6.36%	409
Apr 20, 2026	112.20	112.20	112.20	112.20	112.20	-0.30%	-
Apr 17, 2026	112.54	112.54	112.54	112.54	112.54	-1.54%	-
Apr 16, 2026	110.20	115.50	110.20	114.30	114.30	4.08%	225
Apr 15, 2026	102.30	109.82	102.30	109.82	109.82	6.07%	57
Apr 14, 2026	102.66	105.80	102.66	103.54	103.54	1.01%	411
Apr 13, 2026	98.95	102.50	98.95	102.50	102.50	2.73%	45
Apr 10, 2026	103.42	106.10	99.78	99.78	99.78	-9.24%	46
Apr 9, 2026	117.48	117.48	109.94	109.94	109.94	-8.20%	4
Apr 8, 2026	123.74	123.74	119.76	119.76	119.76	0.47%	40
Apr 7, 2026	119.20	119.20	119.20	119.20	119.20	0.47%	-
Apr 2, 2026	114.90	119.12	114.90	118.64	118.64	0.14%	12
Apr 1, 2026	121.50	121.50	118.48	118.48	118.48	-0.27%	21
Mar 31, 2026	118.80	118.80	118.80	118.80	118.80	-2.45%	-
Mar 30, 2026	114.50	121.78	114.50	121.78	121.78	5.58%	20
Mar 27, 2026	121.92	122.00	115.34	115.34	115.34	-2.99%	59
Mar 26, 2026	118.90	118.90	118.90	118.90	118.90	-1.64%	-
Mar 25, 2026	119.62	123.42	119.62	120.88	120.88	-2.34%	16
Mar 24, 2026	129.40	129.40	122.98	123.78	123.78	-3.42%	15
Mar 23, 2026	128.16	128.16	128.16	128.16	128.16	-2.82%	-