FRA:2OX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 10, 2026	45.13	45.62	45.13	45.62	45.62	-7.48%	-
Jul 9, 2026	48.51	49.31	48.51	49.31	49.31	3.57%	-
Jul 8, 2026	47.48	47.61	47.44	47.61	47.61	3.79%	-
Jul 7, 2026	45.22	45.87	45.22	45.87	45.87	1.08%	-
Jul 6, 2026	44.96	45.38	44.96	45.38	45.38	0.42%	-
Jul 3, 2026	44.86	45.19	44.85	45.19	45.19	3.32%	-
Jul 2, 2026	43.30	43.74	43.25	43.74	43.74	4.32%	-
Jul 1, 2026	41.49	41.93	41.49	41.93	41.93	1.23%	-
Jun 30, 2026	41.02	41.42	41.02	41.42	41.42	1.74%	-
Jun 29, 2026	40.06	40.71	40.06	40.71	40.71	7.70%	-
Jun 26, 2026	37.68	37.80	37.65	37.80	37.80	1.80%	-
Jun 25, 2026	37.28	37.28	37.13	37.13	37.13	6.73%	-
Jun 24, 2026	34.40	34.79	34.39	34.79	34.79	8.25%	-
Jun 23, 2026	32.14	32.14	32.14	32.14	32.14	6.46%	-
Jun 22, 2026	31.38	31.41	30.19	30.19	30.19	-4.40%	-
Jun 19, 2026	31.44	31.58	31.41	31.58	31.58	4.53%	-
Jun 18, 2026	29.75	30.21	29.75	30.21	30.21	-1.76%	-