FRA:2VZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	40.55	40.55	40.20	40.55	40.55	0.37%	400
Jun 1, 2026	41.10	41.10	40.40	40.40	40.40	-0.37%	-
May 29, 2026	40.75	42.45	40.55	40.55	40.55	-2.64%	176
May 28, 2026	38.65	41.65	38.65	41.65	41.65	8.04%	227
May 27, 2026	38.95	38.95	38.55	38.55	38.55	0.65%	-
May 26, 2026	38.30	38.30	38.30	38.30	38.30	-0.39%	-
May 25, 2026	38.45	38.45	38.45	38.45	38.45	0.92%	-
May 22, 2026	38.00	38.10	38.00	38.10	38.10	3.11%	-
May 21, 2026	37.85	37.85	36.95	36.95	36.95	-	-
May 20, 2026	36.85	36.95	36.85	36.95	36.95	2.78%	-
May 19, 2026	36.20	36.20	35.95	35.95	35.95	2.79%	-
May 18, 2026	35.05	35.05	35.05	35.05	34.97	-2.64%	-
May 15, 2026	36.30	36.30	36.00	36.00	35.92	0.14%	-
May 14, 2026	35.95	35.95	35.95	35.95	35.87	3.45%	-
May 13, 2026	36.10	36.10	34.75	34.75	34.67	-2.52%	-
May 12, 2026	34.95	35.65	34.85	35.65	35.57	-1.25%	380
May 11, 2026	35.60	36.10	35.60	36.10	36.02	1.55%	20
May 8, 2026	35.55	35.55	35.55	35.55	35.47	-	-
May 7, 2026	35.55	35.55	35.55	35.55	35.47	4.56%	-
May 6, 2026	34.30	34.30	33.60	34.00	33.92	-4.23%	217
May 5, 2026	34.30	35.50	34.30	35.50	35.42	3.95%	-
May 4, 2026	34.05	34.15	34.05	34.15	34.07	1.94%	-
Apr 30, 2026	33.45	33.50	33.45	33.50	33.43	-0.89%	-
Apr 29, 2026	34.00	34.00	33.80	33.80	33.73	-1.17%	-
Apr 28, 2026	34.55	34.55	34.20	34.20	34.12	0.88%	-
Apr 27, 2026	33.40	33.90	33.40	33.90	33.83	-0.88%	-
Apr 24, 2026	34.75	34.75	34.20	34.20	34.12	-2.29%	-
Apr 23, 2026	35.85	35.85	35.00	35.00	34.92	-4.11%	-
Apr 22, 2026	36.50	36.50	36.50	36.50	36.42	-0.14%	-
Apr 21, 2026	37.15	37.15	36.55	36.55	36.47	-2.27%	-
Apr 20, 2026	37.55	38.45	37.40	37.40	37.32	-	70
Apr 17, 2026	37.90	37.90	37.40	37.40	37.32	-2.60%	-
Apr 16, 2026	38.80	38.80	38.40	38.40	38.32	-2.91%	-
Apr 15, 2026	39.50	39.55	39.50	39.55	39.46	-0.50%	-
Apr 14, 2026	39.80	39.80	39.75	39.75	39.66	-2.33%	-
Apr 13, 2026	38.75	40.70	38.75	40.70	40.61	6.13%	100
Apr 10, 2026	39.75	39.75	38.35	38.35	38.27	-4.96%	139
Apr 9, 2026	40.55	40.55	40.35	40.35	40.26	1.64%	-
Apr 8, 2026	40.15	40.15	39.70	39.70	39.61	0.76%	-
Apr 7, 2026	39.85	39.85	39.40	39.40	39.31	2.52%	-
Apr 2, 2026	38.43	38.43	38.43	38.43	38.35	-0.23%	-
Apr 1, 2026	38.08	38.52	38.08	38.52	38.44	2.20%	-
Mar 31, 2026	37.55	37.69	37.55	37.69	37.61	-1.90%	-
Mar 30, 2026	38.77	39.73	38.42	38.42	38.34	-3.30%	2
Mar 27, 2026	39.73	39.73	39.73	39.73	39.64	-0.55%	-
Mar 26, 2026	39.12	39.95	39.12	39.95	39.86	6.53%	100
Mar 25, 2026	37.50	37.50	37.50	37.50	37.42	0.03%	-
Mar 24, 2026	37.49	37.49	37.49	37.49	37.41	-3.95%	-
Mar 23, 2026	37.60	39.03	37.60	39.03	38.94	1.75%	528
Mar 20, 2026	38.58	38.58	38.36	38.36	38.28	0.34%	-