FRA:2OX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	40.00	43.93	40.00	42.61	42.61	12.78%	24
Apr 22, 2026	37.07	37.78	37.06	37.78	37.78	0.51%	-
Apr 21, 2026	36.97	37.59	36.97	37.59	37.59	2.59%	-
Apr 20, 2026	36.34	36.64	36.34	36.64	36.64	0.80%	-
Apr 17, 2026	35.80	36.35	35.79	36.35	36.35	5.24%	-
Apr 16, 2026	34.04	34.54	34.04	34.54	34.54	2.37%	-
Apr 15, 2026	33.50	33.74	33.50	33.74	33.74	-3.68%	-
Apr 14, 2026	34.65	35.03	34.65	35.03	35.03	3.42%	-
Apr 13, 2026	33.77	33.87	33.76	33.87	33.87	-4.62%	-
Apr 10, 2026	35.25	35.51	35.25	35.51	35.51	-7.28%	-
Apr 9, 2026	38.14	38.30	38.14	38.30	38.30	-0.75%	-
Apr 8, 2026	37.28	38.59	37.22	38.59	38.59	1.74%	-
Apr 7, 2026	37.59	37.93	37.58	37.93	37.93	7.54%	-
Apr 2, 2026	35.35	35.35	35.27	35.27	35.27	-3.02%	-
Apr 1, 2026	35.90	36.37	35.90	36.37	36.37	-0.57%	-
Mar 31, 2026	35.96	36.58	35.96	36.58	36.58	2.61%	-
Mar 30, 2026	34.83	35.65	34.83	35.65	35.65	1.42%	-
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%	-