FRA:2B4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.30	20.30	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%	-
May 18, 2026	21.54	22.10	21.54	22.10	22.10	-0.36%	41
May 15, 2026	22.32	22.32	22.18	22.18	22.18	-0.18%	50
May 14, 2026	22.10	22.22	22.10	22.22	22.22	0.73%	37
May 13, 2026	22.08	22.08	22.06	22.06	22.06	3.18%	8
May 12, 2026	21.38	21.38	21.38	21.38	21.38	-0.47%	-
May 11, 2026	21.58	21.58	21.48	21.48	21.48	1.03%	300
May 8, 2026	21.00	21.26	20.98	21.26	21.26	-0.56%	120
May 7, 2026	21.38	21.38	21.38	21.38	21.38	2.69%	-
May 6, 2026	20.82	20.82	20.82	20.82	20.82	1.17%	-
May 5, 2026	20.58	20.58	20.58	20.58	20.58	-4.28%	-
May 4, 2026	21.52	21.52	21.50	21.50	21.50	2.38%	321
Apr 30, 2026	19.28	21.10	19.28	21.00	21.00	7.14%	400
Apr 29, 2026	19.64	19.64	19.60	19.60	19.60	-4.85%	12
Apr 28, 2026	20.60	20.60	20.60	20.60	20.60	-4.54%	-
Apr 27, 2026	21.58	21.58	21.58	21.58	21.58	-0.92%	-
Apr 24, 2026	22.36	22.36	21.78	21.78	21.78	-1.00%	360
Apr 23, 2026	22.76	22.76	22.00	22.00	22.00	-4.10%	40
Apr 22, 2026	23.66	23.66	22.94	22.94	22.94	-6.14%	25
Apr 21, 2026	24.86	24.86	24.44	24.44	24.44	-0.73%	188
Apr 20, 2026	24.62	24.62	24.62	24.62	24.62	-0.81%	-
Apr 17, 2026	25.84	25.84	24.00	24.82	24.82	3.59%	664
Apr 16, 2026	23.96	23.96	23.96	23.96	23.96	0.17%	-
Apr 15, 2026	23.92	23.92	23.92	23.92	23.92	1.61%	-
Apr 14, 2026	22.36	23.54	22.36	23.54	23.54	14.05%	45
Apr 13, 2026	20.64	20.64	20.64	20.64	20.64	-3.55%	1
Apr 10, 2026	21.52	21.52	21.30	21.40	21.40	1.04%	510
Apr 9, 2026	21.48	21.48	21.18	21.18	21.18	3.42%	1
Apr 8, 2026	20.30	20.48	20.30	20.48	20.48	1.99%	450
Apr 7, 2026	19.72	20.08	19.72	20.08	20.08	3.88%	450
Apr 2, 2026	19.33	19.33	19.33	19.33	19.33	-3.83%	-
Apr 1, 2026	19.67	20.10	19.67	20.10	20.10	14.33%	74
Mar 31, 2026	16.85	17.58	16.85	17.58	17.58	0.46%	20
Mar 30, 2026	17.00	17.50	16.50	17.50	17.50	-0.46%	65
Mar 27, 2026	17.58	17.58	17.58	17.58	17.58	5.78%	-
Mar 26, 2026	16.62	16.62	16.62	16.62	16.62	-2.52%	-
Mar 25, 2026	17.02	17.05	17.02	17.05	17.05	2.90%	-
Mar 24, 2026	16.42	16.57	16.33	16.57	16.57	4.61%	9
Mar 23, 2026	15.84	15.84	15.84	15.84	15.84	-4.92%	-