FRA:2OX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	45.30	45.66	45.27	45.66	45.66	-4.91%	-
Sep 17, 2026	47.96	48.02	47.96	48.02	48.02	-5.10%	-
Sep 16, 2026	50.10	50.60	50.10	50.60	50.60	-0.90%	-
Sep 15, 2026	50.64	51.06	50.62	51.06	51.06	3.15%	-
Sep 14, 2026	48.24	49.50	48.24	49.50	49.50	2.38%	-
Sep 11, 2026	47.40	48.35	47.40	48.35	48.35	1.28%	-
Sep 10, 2026	47.25	47.74	47.24	47.74	47.74	-9.00%	-
Sep 9, 2026	52.18	52.46	52.18	52.46	52.46	-4.48%	-
Sep 8, 2026	54.72	54.92	54.72	54.92	54.92	0.44%	-
Sep 7, 2026	54.76	54.76	54.68	54.68	54.68	-3.53%	-
Sep 4, 2026	56.26	56.68	56.26	56.68	56.68	-3.38%	-
Sep 3, 2026	57.80	58.66	57.80	58.66	58.66	0.51%	-
Sep 2, 2026	57.66	58.36	57.66	58.36	58.36	0.52%	-
Sep 1, 2026	57.68	58.06	57.68	58.06	58.06	-3.84%	-
Aug 31, 2026	59.96	60.38	59.90	60.38	60.38	1.21%	-
Aug 28, 2026	58.98	59.66	58.98	59.66	59.66	-0.80%	-
Aug 27, 2026	59.64	60.14	59.64	60.14	60.14	-1.64%	-
Aug 26, 2026	60.44	61.14	60.44	61.14	61.14	-1.23%	-
Aug 25, 2026	61.04	61.90	61.04	61.90	61.90	1.21%	-
Aug 24, 2026	60.58	61.16	60.58	61.16	61.16	2.04%	-
Aug 21, 2026	58.94	59.94	58.94	59.94	59.94	4.90%	-
Aug 20, 2026	57.08	57.14	57.04	57.14	57.14	3.78%	-
Aug 19, 2026	54.46	55.06	54.46	55.06	55.06	0.66%	-
Aug 18, 2026	54.26	54.70	54.24	54.70	54.70	-2.88%	-
Aug 17, 2026	55.74	56.32	55.68	56.32	56.32	-1.71%	-
Aug 14, 2026	56.92	57.30	56.90	57.30	57.30	1.88%	-
Aug 13, 2026	55.50	56.24	55.44	56.24	56.24	0.68%	-
Aug 12, 2026	55.18	55.86	55.18	55.86	55.86	1.23%	-
Aug 11, 2026	54.54	55.18	54.54	55.18	55.18	-0.50%	-
Aug 10, 2026	55.02	55.46	55.00	55.46	55.46	-2.43%	-
Aug 7, 2026	56.40	56.84	56.40	56.84	56.84	-0.73%	-
Aug 6, 2026	56.54	57.26	56.54	57.26	57.26	-2.49%	-
Aug 5, 2026	57.92	58.72	57.92	58.72	58.72	4.97%	-
Aug 4, 2026	55.62	55.94	55.60	55.94	55.94	4.25%	-
Aug 3, 2026	52.42	53.66	52.42	53.66	53.66	-0.74%	-
Jul 31, 2026	54.06	54.06	54.06	54.06	54.06	-1.71%	-
Jul 30, 2026	60.26	62.74	55.00	55.00	55.00	-8.94%	100
Jul 29, 2026	58.90	60.40	58.86	60.40	60.40	11.03%	-
Jul 28, 2026	53.14	54.40	53.14	54.40	54.40	8.80%	-
Jul 27, 2026	50.22	50.24	50.00	50.00	50.00	8.58%	-
Jul 24, 2026	46.12	46.14	46.05	46.05	46.05	-0.24%	-
Jul 23, 2026	46.16	46.16	46.16	46.16	46.16	3.08%	-
Jul 22, 2026	45.93	45.93	44.78	44.78	44.78	-9.08%	-
Jul 21, 2026	48.85	49.25	48.85	49.25	49.25	4.99%	-
Jul 20, 2026	46.28	46.91	46.25	46.91	46.91	-0.36%	-
Jul 17, 2026	46.98	47.08	46.98	47.08	47.08	5.87%	-
Jul 16, 2026	43.91	44.47	43.90	44.47	44.47	2.14%	-
Jul 15, 2026	42.90	43.54	42.90	43.54	43.54	-6.73%	-
Jul 14, 2026	46.98	47.14	46.68	46.68	46.68	6.72%	86
Jul 13, 2026	45.76	45.76	43.74	43.74	43.74	-4.12%	-