FRA:2OX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.83	35.83	35.15	35.15	35.15	1.38%	-
Mar 26, 2026	34.76	34.76	34.67	34.67	34.67	1.29%	-
Mar 25, 2026	35.81	35.81	34.23	34.23	34.23	-7.86%	-
Mar 24, 2026	37.51	37.51	37.15	37.15	37.15	1.73%	-
Mar 23, 2026	35.72	36.52	35.72	36.52	36.52	5.86%	-
Mar 20, 2026	35.56	35.71	34.50	34.50	34.50	-8.51%	-
Mar 19, 2026	38.31	38.31	37.71	37.71	37.71	-0.03%	-
Mar 18, 2026	38.08	38.08	37.72	37.72	37.72	-3.38%	-
Mar 17, 2026	38.13	39.04	38.05	39.04	39.04	7.16%	-
Mar 16, 2026	37.68	37.68	36.43	36.43	36.43	-1.46%	-
Mar 13, 2026	37.47	37.47	36.97	36.97	36.97	0.65%	-
Mar 12, 2026	37.25	37.28	36.73	36.73	36.73	-2.47%	-
Mar 11, 2026	38.76	38.80	37.66	37.66	37.66	-1.23%	-
Mar 10, 2026	40.07	40.08	38.13	38.13	38.13	-5.08%	-
Mar 9, 2026	42.35	42.40	40.17	40.17	40.17	-6.25%	-
Mar 6, 2026	42.67	42.85	42.67	42.85	42.85	-21.52%	-
Feb 9, 2026	54.40	54.60	54.40	54.60	54.60	1.68%	-
Feb 6, 2026	52.94	53.70	52.92	53.70	53.70	-0.56%	-
Feb 5, 2026	53.68	54.00	53.68	54.00	54.00	7.10%	-
Feb 4, 2026	49.74	50.42	49.74	50.42	50.42	0.40%	-
Feb 3, 2026	49.67	50.22	49.64	50.22	50.22	-2.71%	-
Feb 2, 2026	50.82	51.62	50.82	51.62	51.62	-0.19%	-
Jan 30, 2026	51.28	51.72	51.24	51.72	51.72	0.39%	-
Jan 29, 2026	50.96	51.52	50.96	51.52	51.52	-1.64%	-
Jan 28, 2026	51.70	52.38	51.70	52.38	52.38	-6.46%	-
Jan 27, 2026	56.14	56.66	56.00	56.00	56.00	0.97%	8
Jan 26, 2026	56.48	57.30	55.46	55.46	55.46	-3.92%	6
Jan 23, 2026	57.46	57.72	57.40	57.72	57.72	-0.99%	-
Jan 22, 2026	57.52	58.30	57.50	58.30	58.30	6.97%	-
Jan 21, 2026	57.30	58.02	54.50	54.50	54.50	-7.97%	13
Jan 20, 2026	59.66	59.66	59.22	59.22	59.22	-1.95%	-
Jan 19, 2026	60.04	60.40	60.04	60.40	60.40	-1.21%	-
Jan 16, 2026	60.54	61.14	60.54	61.14	61.14	1.02%	-
Jan 15, 2026	59.76	60.52	59.74	60.52	60.52	0.50%	-
Jan 14, 2026	59.90	60.22	59.88	60.22	60.22	-4.26%	-
Jan 13, 2026	62.26	62.90	62.26	62.90	62.90	0.19%	-
Jan 12, 2026	62.52	62.78	62.44	62.78	62.78	0.10%	-
Jan 9, 2026	62.62	62.72	62.60	62.72	62.72	1.13%	-
Jan 8, 2026	62.22	62.24	62.02	62.02	62.02	1.74%	-
Jan 7, 2026	60.86	60.96	60.86	60.96	60.96	0.93%	-
Jan 6, 2026	60.38	60.40	60.34	60.40	60.40	5.96%	-
Jan 5, 2026	58.54	58.54	57.00	57.00	57.00	-5.47%	-
Jan 2, 2026	61.18	61.22	60.30	60.30	60.30	-3.27%	-
Dec 30, 2025	62.34	62.34	62.34	62.34	62.34	0.29%	-
Dec 29, 2025	62.34	62.36	62.16	62.16	62.16	0.39%	-
Dec 23, 2025	62.08	62.08	61.92	61.92	61.92	5.95%	-
Dec 22, 2025	61.04	61.08	58.44	58.44	58.44	-1.81%	-
Dec 19, 2025	60.62	60.62	59.52	59.52	59.52	2.27%	-
Dec 18, 2025	59.00	59.02	58.20	58.20	58.20	-1.05%	-
Dec 17, 2025	59.26	59.28	58.82	58.82	58.82	-5.89%	-