FRA:0ZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.33	31.33	31.33	31.33	-	1.13%	-
Jun 2, 2026	30.98	30.98	30.98	30.98	30.98	2.75%	-
Jun 1, 2026	30.15	30.15	30.15	30.15	30.15	-1.31%	-
May 29, 2026	30.55	30.55	30.55	30.55	30.55	-1.83%	-
May 28, 2026	31.12	31.12	31.12	31.12	31.12	1.63%	-
May 27, 2026	30.62	30.62	30.62	30.62	30.62	-3.25%	-
May 26, 2026	31.65	31.65	31.65	31.65	31.65	-0.19%	-
May 25, 2026	31.71	31.71	31.71	31.71	31.71	-0.63%	-
May 22, 2026	31.91	31.91	31.91	31.91	31.91	1.33%	-
May 21, 2026	31.49	31.49	31.49	31.49	31.49	1.09%	-
May 20, 2026	31.15	31.15	31.15	31.15	31.15	-4.15%	-
May 19, 2026	32.01	32.50	32.01	32.50	32.50	0.71%	12
May 18, 2026	32.27	32.27	32.27	32.27	32.27	0.31%	-
May 15, 2026	32.17	32.17	32.17	32.17	32.17	-2.63%	-
May 14, 2026	33.04	33.04	33.04	33.04	33.04	-1.93%	-
May 13, 2026	33.69	33.69	33.69	33.69	33.69	-1.75%	-
May 12, 2026	34.29	34.29	34.29	34.29	34.29	-4.03%	-
May 11, 2026	35.73	35.73	35.73	35.73	35.73	-4.18%	-
May 8, 2026	37.29	37.29	37.29	37.29	37.29	1.44%	-
May 7, 2026	35.28	36.76	35.28	36.76	36.76	-1.18%	55
May 6, 2026	37.20	37.20	37.20	37.20	37.20	-1.64%	-
May 5, 2026	37.82	37.82	37.82	37.82	37.82	-1.87%	-
May 4, 2026	38.54	38.54	38.54	38.54	38.54	4.70%	-
Apr 30, 2026	36.74	36.81	36.74	36.81	36.81	-2.80%	20
Apr 29, 2026	38.18	38.18	37.87	37.87	37.87	-2.25%	43
Apr 28, 2026	38.74	38.74	38.74	38.74	38.74	0.49%	-
Apr 27, 2026	38.55	38.55	38.55	38.55	38.55	2.04%	-
Apr 24, 2026	37.78	37.78	37.78	37.78	37.78	-2.78%	-
Apr 23, 2026	38.86	38.86	38.86	38.86	38.86	-1.87%	-
Apr 22, 2026	39.60	39.60	39.60	39.60	39.60	-1.10%	-
Apr 21, 2026	40.04	40.04	40.04	40.04	40.04	1.60%	-
Apr 20, 2026	39.41	39.41	39.41	39.41	39.41	5.83%	-
Apr 17, 2026	37.24	37.24	37.24	37.24	37.24	1.50%	-
Apr 16, 2026	36.69	36.69	36.69	36.69	36.69	6.35%	-
Apr 15, 2026	34.50	34.50	34.50	34.50	34.50	0.70%	-
Apr 14, 2026	34.26	34.26	34.26	34.26	34.26	1.63%	-
Apr 13, 2026	33.71	33.71	33.71	33.71	33.71	-2.23%	-
Apr 10, 2026	34.48	34.48	34.48	34.48	34.48	-2.41%	-
Apr 9, 2026	35.33	35.33	35.33	35.33	35.33	-3.21%	-
Apr 8, 2026	36.50	36.50	36.50	36.50	36.50	1.45%	-
Apr 7, 2026	35.98	35.98	35.98	35.98	35.98	4.47%	-
Apr 2, 2026	34.44	34.44	34.44	34.44	34.44	-3.20%	-
Apr 1, 2026	35.58	35.58	35.58	35.58	35.58	0.28%	-
Mar 31, 2026	35.48	35.48	35.48	35.48	35.48	1.60%	-
Mar 30, 2026	34.92	34.92	34.92	34.92	34.92	-4.95%	-
Mar 27, 2026	36.74	36.74	36.74	36.74	36.74	-1.18%	-
Mar 26, 2026	37.18	37.18	37.18	37.18	37.18	-4.00%	-
Mar 25, 2026	38.73	38.73	38.73	38.73	38.73	1.33%	-
Mar 24, 2026	38.22	38.22	38.22	38.22	38.22	3.63%	-
Mar 23, 2026	36.88	36.88	36.88	36.88	36.88	-4.03%	-