FRA:3AD2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	21.82	21.82	21.82	21.82	-	2.92%	-
Jun 2, 2026	21.20	21.20	21.20	21.20	21.20	-3.02%	-
Jun 1, 2026	21.86	21.86	21.86	21.86	21.86	1.49%	-
May 29, 2026	21.54	21.54	21.54	21.54	21.54	-0.09%	-
May 28, 2026	21.56	21.56	21.56	21.56	21.56	0.56%	-
May 27, 2026	21.44	21.44	21.44	21.44	21.44	0.09%	-
May 26, 2026	21.42	21.42	21.42	21.42	21.42	0.37%	-
May 25, 2026	21.34	21.34	21.34	21.34	21.34	2.30%	-
May 22, 2026	20.86	20.86	20.86	20.86	20.86	-0.10%	-
May 21, 2026	20.88	20.88	20.88	20.88	20.88	1.16%	-
May 20, 2026	20.64	20.64	20.64	20.64	20.64	-1.90%	-
May 19, 2026	21.04	21.04	21.04	21.04	21.04	-0.19%	-
May 18, 2026	21.08	21.08	21.08	21.08	21.08	-2.14%	-
May 15, 2026	21.54	21.54	21.54	21.54	21.54	-1.10%	-
May 14, 2026	21.78	21.78	21.78	21.78	21.78	1.87%	-
May 13, 2026	21.38	21.38	21.38	21.38	21.38	-1.20%	-
May 12, 2026	21.64	21.64	21.64	21.64	21.64	2.08%	-
May 11, 2026	21.20	21.20	21.20	21.20	21.20	-1.03%	-
May 8, 2026	21.42	21.42	21.42	21.42	21.42	-2.19%	-
May 7, 2026	22.02	22.02	21.90	21.90	21.90	-0.82%	310
May 6, 2026	21.26	22.08	21.26	22.08	22.08	8.85%	300
May 5, 2026	20.46	20.46	20.46	20.46	20.28	-3.67%	-
May 4, 2026	21.24	21.24	21.24	21.24	21.06	5.15%	-
Apr 30, 2026	20.20	20.20	20.20	20.20	20.03	5.65%	-
Apr 29, 2026	19.12	19.12	19.12	19.12	18.96	-2.40%	-
Apr 28, 2026	19.59	19.59	19.59	19.59	19.42	-1.51%	-
Apr 27, 2026	19.89	19.89	19.89	19.89	19.72	-1.04%	-
Apr 24, 2026	20.10	20.10	20.10	20.10	19.93	0.55%	-
Apr 23, 2026	19.99	19.99	19.99	19.99	19.82	-0.25%	-
Apr 22, 2026	20.04	20.04	20.04	20.04	19.87	-0.99%	-
Apr 21, 2026	20.24	20.24	20.24	20.24	20.07	0.30%	-
Apr 20, 2026	20.18	20.18	20.18	20.18	20.01	1.61%	-
Apr 17, 2026	19.86	19.86	19.86	19.86	19.69	-0.65%	-
Apr 16, 2026	19.99	19.99	19.99	19.99	19.82	-1.33%	-
Apr 15, 2026	20.26	20.26	20.26	20.26	20.09	-0.59%	-
Apr 14, 2026	20.38	20.38	20.38	20.38	20.21	1.70%	-
Apr 13, 2026	20.04	20.04	20.04	20.04	19.87	0.80%	-
Apr 10, 2026	19.88	19.88	19.88	19.88	19.71	0.10%	-
Apr 9, 2026	19.86	19.86	19.86	19.86	19.69	1.69%	-
Apr 8, 2026	19.53	19.53	19.53	19.53	19.36	5.28%	-
Apr 7, 2026	18.55	18.55	18.55	18.55	18.39	0.16%	-
Apr 2, 2026	18.52	18.52	18.52	18.52	18.36	0.16%	-
Apr 1, 2026	18.49	18.49	18.49	18.49	18.33	3.41%	-
Mar 31, 2026	17.88	17.88	17.88	17.88	17.73	0.17%	-
Mar 30, 2026	17.85	17.85	17.85	17.85	17.70	-1.65%	-
Mar 27, 2026	18.15	18.15	18.15	18.15	17.99	-1.20%	-
Mar 26, 2026	18.37	18.37	18.37	18.37	18.21	1.16%	-
Mar 25, 2026	18.16	18.16	18.16	18.16	18.00	1.34%	-
Mar 24, 2026	17.92	17.92	17.92	17.92	17.77	2.52%	-
Mar 23, 2026	17.48	17.48	17.48	17.48	17.33	-1.96%	-