FRA:2OY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.67	30.00	29.56	29.56	29.56	-2.54%	1,508
Jun 2, 2026	29.54	30.33	29.54	30.33	30.33	0.63%	500
Jun 1, 2026	28.80	30.14	28.80	30.14	30.14	1.17%	17
May 29, 2026	29.36	29.79	29.36	29.79	29.79	0.95%	25
May 28, 2026	29.49	29.81	29.49	29.81	29.51	-1.00%	50
May 27, 2026	30.11	30.11	30.11	30.11	29.81	-3.00%	-
May 26, 2026	30.88	31.04	30.88	31.04	30.73	0.39%	260
May 25, 2026	30.92	30.92	30.92	30.92	30.61	0.49%	19
May 22, 2026	30.77	30.77	30.77	30.77	30.46	-0.61%	-
May 21, 2026	30.96	30.96	30.96	30.96	30.65	-0.35%	-
May 20, 2026	32.32	32.50	31.07	31.07	30.76	-5.30%	421
May 19, 2026	32.81	32.81	32.81	32.81	32.48	-0.46%	-
May 18, 2026	32.96	32.96	32.96	32.96	32.63	0.09%	-
May 15, 2026	32.93	32.93	32.93	32.93	32.60	-2.08%	-
May 14, 2026	32.99	33.63	32.99	33.63	33.29	1.23%	250
May 13, 2026	33.44	33.44	33.22	33.22	32.89	1.84%	393
May 12, 2026	32.65	32.88	32.52	32.62	32.29	4.79%	1,708
May 11, 2026	31.13	31.13	31.13	31.13	30.82	0.16%	10
May 8, 2026	31.63	31.63	31.08	31.08	30.77	-5.85%	67
May 7, 2026	33.01	33.01	33.01	33.01	32.68	-0.69%	37
May 6, 2026	34.62	34.62	33.24	33.24	32.91	-5.03%	2
May 5, 2026	34.53	35.00	34.08	35.00	34.65	2.58%	2,230
May 4, 2026	34.12	34.12	34.12	34.12	33.78	1.64%	-
Apr 30, 2026	33.56	33.57	33.56	33.57	33.23	3.93%	28
Apr 29, 2026	32.30	32.30	32.30	32.30	31.97	-	-
Apr 28, 2026	32.30	32.30	32.30	32.30	31.97	-1.25%	-
Apr 27, 2026	32.71	32.71	32.71	32.71	32.38	0.46%	-
Apr 24, 2026	32.78	32.78	32.56	32.56	32.23	1.75%	8
Apr 23, 2026	32.81	32.82	32.00	32.00	31.68	-2.71%	275
Apr 22, 2026	32.50	32.89	32.50	32.89	32.56	5.28%	408
Apr 21, 2026	31.05	31.24	31.05	31.24	30.93	0.16%	329
Apr 20, 2026	30.83	31.19	30.83	31.19	30.88	4.49%	200
Apr 17, 2026	33.68	33.68	29.85	29.85	29.55	-9.10%	958
Apr 16, 2026	32.73	32.84	32.73	32.84	32.51	-0.42%	126
Apr 15, 2026	32.97	32.98	32.97	32.98	32.65	-1.99%	133
Apr 14, 2026	34.33	34.34	33.65	33.65	33.31	-2.32%	498
Apr 13, 2026	34.45	34.45	34.45	34.45	34.10	4.39%	-
Apr 10, 2026	32.30	33.00	32.30	33.00	32.67	-2.68%	1,212
Apr 9, 2026	33.40	33.91	33.40	33.91	33.57	2.79%	30
Apr 8, 2026	32.76	33.00	30.73	32.99	32.66	-9.54%	2,932
Apr 7, 2026	35.40	36.47	35.07	36.47	36.10	2.73%	455
Apr 2, 2026	35.30	36.30	35.30	35.50	35.14	2.90%	172
Apr 1, 2026	35.80	35.80	34.50	34.50	34.15	-2.27%	350
Mar 31, 2026	36.40	37.00	35.30	35.30	34.94	-2.22%	1,127
Mar 30, 2026	35.00	36.10	35.00	36.10	35.74	3.74%	3,732
Mar 27, 2026	34.10	35.00	34.10	34.80	34.45	1.46%	985
Mar 26, 2026	33.90	34.30	33.90	34.30	33.95	0.29%	34
Mar 25, 2026	32.50	34.20	32.50	34.20	33.86	11.04%	291
Mar 24, 2026	30.80	30.80	30.80	30.80	30.49	-1.60%	-
Mar 23, 2026	31.30	31.40	30.60	31.30	30.98	-0.95%	2,773