FRA:1SXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.18	15.36	15.18	15.22	-	0.13%	500
Apr 22, 2026	15.20	15.20	15.20	15.20	15.20	-2.94%	-
Apr 21, 2026	15.32	15.66	15.32	15.66	15.66	2.62%	500
Apr 20, 2026	15.26	15.26	15.26	15.26	15.26	-2.05%	-
Apr 17, 2026	14.84	15.60	14.84	15.58	15.58	4.56%	600
Apr 16, 2026	14.60	14.90	14.60	14.90	14.90	4.78%	150
Apr 15, 2026	14.22	14.22	14.22	14.22	14.22	1.57%	-
Apr 14, 2026	14.00	14.00	14.00	14.00	14.00	1.01%	-
Apr 13, 2026	13.86	13.86	13.86	13.86	13.86	-1.00%	3
Apr 10, 2026	13.56	14.12	13.56	14.00	14.00	2.79%	1,030
Apr 9, 2026	13.62	13.62	13.62	13.62	13.62	0.44%	-
Apr 8, 2026	13.68	13.96	13.56	13.56	13.56	-1.74%	102
Apr 7, 2026	13.58	13.80	13.58	13.80	13.80	0.15%	140
Apr 2, 2026	13.40	13.78	13.40	13.78	13.78	1.32%	5
Apr 1, 2026	13.60	13.60	13.60	13.60	13.60	3.19%	-
Mar 31, 2026	13.18	13.18	13.18	13.18	13.18	-2.08%	-
Mar 30, 2026	13.46	13.46	13.46	13.46	13.46	1.20%	500
Mar 27, 2026	13.50	13.50	13.30	13.30	13.30	-0.75%	114
Mar 26, 2026	13.40	13.40	13.40	13.40	13.40	1.06%	-
Mar 25, 2026	13.26	13.26	13.26	13.26	13.26	2.31%	-
Mar 24, 2026	12.96	12.96	12.96	12.96	12.96	2.21%	-
Mar 23, 2026	12.98	12.98	12.68	12.68	12.68	-2.01%	50
Mar 20, 2026	13.22	13.24	12.94	12.94	12.94	-0.46%	378
Mar 19, 2026	13.26	13.26	13.00	13.00	13.00	-3.70%	1,400
Mar 18, 2026	13.50	13.50	13.50	13.50	13.50	-1.60%	-
Mar 17, 2026	13.44	13.72	13.40	13.72	13.72	2.08%	498
Mar 16, 2026	13.44	13.44	13.44	13.44	13.44	0.30%	-
Mar 13, 2026	13.48	13.48	13.40	13.40	13.40	-2.05%	100
Mar 12, 2026	13.68	13.68	13.68	13.68	13.68	-1.72%	-
Mar 11, 2026	13.92	13.92	13.92	13.92	13.92	0.14%	-
Mar 10, 2026	14.00	14.02	13.90	13.90	13.90	-0.29%	2,272
Mar 9, 2026	13.98	13.98	13.94	13.94	13.94	-1.41%	400
Mar 6, 2026	14.14	14.14	14.14	14.14	14.14	-0.70%	-
Mar 5, 2026	14.24	14.24	14.24	14.24	14.24	-1.11%	-
Mar 4, 2026	14.12	14.40	14.12	14.40	14.40	0.84%	50
Mar 3, 2026	14.48	14.48	14.26	14.28	14.28	-1.65%	105
Mar 2, 2026	14.60	14.60	14.40	14.52	14.52	-3.07%	334
Feb 27, 2026	14.82	14.98	14.82	14.98	14.98	0.13%	150
Feb 26, 2026	14.72	14.96	14.72	14.96	14.96	0.40%	738
Feb 25, 2026	14.96	14.96	14.76	14.90	14.90	-1.32%	736
Feb 24, 2026	14.84	15.10	14.84	15.10	15.10	0.53%	300
Feb 23, 2026	15.12	15.12	15.02	15.02	15.02	-1.18%	350
Feb 20, 2026	15.10	15.20	15.10	15.20	15.20	-0.65%	250
Feb 19, 2026	15.26	15.44	15.26	15.30	15.30	1.19%	354
Feb 18, 2026	15.12	15.12	15.12	15.12	15.12	0.40%	-
Feb 17, 2026	15.02	15.06	15.02	15.06	15.06	0.27%	100
Feb 16, 2026	15.16	15.24	15.00	15.02	15.02	0.81%	2,485
Feb 13, 2026	14.90	14.90	14.90	14.90	14.90	-0.40%	-
Feb 12, 2026	15.70	15.70	14.96	14.96	14.96	-5.20%	770
Feb 11, 2026	15.64	16.02	15.62	15.78	15.78	7.64%	1,770