FRA:2B4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	18.64	18.64	18.64	18.64	-	2.03%	54
Jul 24, 2026	18.27	18.27	18.27	18.27	18.27	-0.11%	-
Jul 23, 2026	18.74	18.74	18.29	18.29	18.29	2.24%	54
Jul 22, 2026	17.89	17.89	17.89	17.89	17.89	0.17%	-
Jul 21, 2026	17.86	17.86	17.86	17.86	17.86	-0.89%	-
Jul 20, 2026	18.02	18.02	18.02	18.02	18.02	-0.88%	-
Jul 17, 2026	18.08	18.18	18.08	18.18	18.18	-1.73%	140
Jul 16, 2026	19.40	19.40	18.50	18.50	18.50	-7.41%	1
Jul 15, 2026	20.86	20.86	19.98	19.98	19.98	-6.11%	107
Jul 14, 2026	21.28	21.28	21.28	21.28	21.28	-1.02%	218
Jul 13, 2026	21.50	21.50	21.50	21.50	21.50	-0.28%	-
Jul 10, 2026	21.56	21.56	21.56	21.56	21.56	4.26%	280
Jul 9, 2026	20.68	20.68	20.68	20.68	20.68	-0.48%	-
Jul 8, 2026	20.98	20.98	20.22	20.78	20.78	-2.81%	416
Jul 7, 2026	21.24	21.38	21.24	21.38	21.38	5.11%	200
Jul 6, 2026	20.34	20.34	20.34	20.34	20.34	1.70%	-
Jul 3, 2026	20.00	20.00	20.00	20.00	20.00	2.04%	-
Jul 2, 2026	18.81	19.60	18.81	19.60	19.60	6.06%	240
Jul 1, 2026	18.99	18.99	18.48	18.48	18.48	-2.69%	530
Jun 30, 2026	18.99	18.99	18.99	18.99	18.99	0.96%	280
Jun 29, 2026	18.66	18.97	18.66	18.81	18.81	2.73%	199
Jun 26, 2026	18.65	18.65	18.31	18.31	18.31	1.16%	212
Jun 25, 2026	18.10	18.10	18.10	18.10	18.10	-0.93%	-
Jun 24, 2026	18.27	18.27	18.27	18.27	18.27	0.61%	-
Jun 23, 2026	18.16	18.16	18.16	18.16	18.16	-4.57%	-
Jun 22, 2026	19.03	19.03	19.03	19.03	19.03	-0.68%	-
Jun 19, 2026	19.05	19.16	19.05	19.16	19.16	-0.42%	90
Jun 18, 2026	19.24	19.24	19.24	19.24	19.24	-5.03%	-
Jun 17, 2026	20.26	20.26	20.26	20.26	20.26	-0.39%	-
Jun 16, 2026	20.34	20.34	20.34	20.34	20.34	-3.42%	-
Jun 15, 2026	21.06	21.06	21.06	21.06	21.06	1.64%	50
Jun 12, 2026	20.72	20.72	20.72	20.72	20.72	-1.15%	-
Jun 11, 2026	20.96	20.96	20.96	20.96	20.96	1.06%	-
Jun 10, 2026	20.74	20.74	20.74	20.74	20.74	0.29%	-
Jun 9, 2026	20.68	20.68	20.68	20.68	20.68	-1.80%	-
Jun 8, 2026	20.26	21.06	20.26	21.06	21.06	0.67%	40
Jun 5, 2026	20.92	20.92	20.92	20.92	20.92	2.85%	-
Jun 4, 2026	19.71	20.34	19.71	20.34	20.34	0.39%	19
Jun 3, 2026	20.30	20.30	20.26	20.26	20.26	-1.27%	150
Jun 2, 2026	20.36	20.52	20.36	20.52	20.52	-1.82%	150
Jun 1, 2026	20.90	20.90	20.90	20.90	20.90	-2.88%	1
May 29, 2026	21.60	21.60	21.52	21.52	21.52	0.28%	1
May 28, 2026	21.46	21.46	21.46	21.46	21.46	-0.74%	-
May 27, 2026	21.62	21.62	21.62	21.62	21.62	-1.64%	-
May 26, 2026	24.62	24.62	21.98	21.98	21.98	-10.07%	12
May 25, 2026	23.92	24.44	23.90	24.44	24.44	1.75%	141
May 22, 2026	24.38	24.38	24.02	24.02	24.02	-1.15%	8
May 21, 2026	24.12	24.30	24.12	24.30	24.30	3.32%	187
May 20, 2026	22.84	23.52	22.84	23.52	23.52	6.91%	500
May 19, 2026	22.00	22.00	22.00	22.00	22.00	-0.45%	-