FRA:3E0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	81.12	82.08	81.12	82.08	82.08	2.70%	-
Jul 24, 2026	79.70	79.92	79.70	79.92	79.92	-1.55%	-
Jul 23, 2026	81.56	81.56	81.18	81.18	81.18	-2.22%	-
Jul 22, 2026	83.28	83.28	83.02	83.02	83.02	1.52%	-
Jul 21, 2026	81.64	81.78	81.64	81.78	81.78	1.21%	-
Jul 20, 2026	80.40	80.80	80.40	80.80	80.80	1.53%	-
Jul 17, 2026	79.68	79.80	79.58	79.58	79.58	1.14%	-
Jul 16, 2026	78.64	78.68	78.54	78.68	78.68	4.10%	-
Jul 15, 2026	75.40	75.58	75.40	75.58	75.58	-1.92%	-
Jul 14, 2026	76.62	77.06	76.60	77.06	77.06	0.68%	-
Jul 13, 2026	76.68	76.68	76.54	76.54	76.54	-0.52%	-
Jul 10, 2026	77.22	77.28	76.94	76.94	76.94	0.10%	-
Jul 9, 2026	76.64	76.86	76.64	76.86	76.86	-1.54%	-
Jul 8, 2026	79.12	79.12	78.06	78.06	78.06	-2.06%	100
Jul 7, 2026	79.80	79.84	79.70	79.70	79.70	2.63%	-
Jul 6, 2026	77.82	77.96	77.66	77.66	77.66	0.21%	-
Jul 3, 2026	77.74	77.74	77.50	77.50	77.50	-0.77%	-
Jul 2, 2026	77.80	78.10	77.80	78.10	78.10	4.38%	-
Jul 1, 2026	74.66	74.82	74.66	74.82	74.82	-2.09%	-
Jun 30, 2026	76.40	76.42	76.38	76.42	76.42	-1.11%	-
Jun 29, 2026	77.46	77.50	77.28	77.28	77.28	-0.67%	-
Jun 26, 2026	78.00	78.00	77.80	77.80	77.80	1.54%	-
Jun 25, 2026	76.48	76.62	76.48	76.62	76.62	0.39%	-
Jun 24, 2026	76.14	76.32	76.14	76.32	76.32	3.64%	-
Jun 23, 2026	74.64	74.64	73.64	73.64	73.64	-0.86%	150
Jun 22, 2026	73.68	74.28	73.68	74.28	74.28	1.01%	-
Jun 19, 2026	73.58	73.68	73.54	73.54	73.54	2.28%	-
Jun 18, 2026	71.54	71.90	71.54	71.90	71.90	1.44%	-
Jun 17, 2026	70.86	70.88	70.82	70.88	70.88	-2.05%	-
Jun 16, 2026	72.42	72.42	72.36	72.36	72.36	1.54%	-
Jun 15, 2026	71.14	71.26	71.14	71.26	71.26	-3.28%	-
Jun 12, 2026	73.22	73.68	73.22	73.68	73.68	6.78%	-
Jun 11, 2026	68.78	69.00	68.78	69.00	69.00	0.79%	-
Jun 10, 2026	68.62	68.62	68.46	68.46	68.46	5.81%	-
Jun 9, 2026	64.50	64.70	64.50	64.70	64.70	0.78%	-
Jun 8, 2026	63.94	64.20	63.94	64.20	64.20	-2.25%	-
Jun 5, 2026	65.54	65.68	65.50	65.68	65.68	5.53%	-
Jun 4, 2026	62.14	62.24	62.14	62.24	62.24	3.42%	-
Jun 3, 2026	60.24	60.24	60.16	60.18	60.18	3.94%	-
Jun 2, 2026	58.00	58.10	57.90	57.90	57.90	-4.20%	-
Jun 1, 2026	60.42	60.44	60.40	60.44	60.44	-3.39%	-
May 29, 2026	62.44	62.56	62.44	62.56	62.56	2.69%	-
May 28, 2026	61.16	61.16	60.92	60.92	60.92	-1.87%	-
May 27, 2026	62.12	62.14	62.08	62.08	62.08	0.10%	-
May 26, 2026	62.12	62.12	62.02	62.02	62.02	-0.29%	-
May 25, 2026	62.12	62.20	62.12	62.20	62.20	1.11%	-
May 22, 2026	61.12	61.52	61.12	61.52	61.52	1.28%	-
May 21, 2026	59.12	60.74	59.12	60.74	60.74	10.40%	100
May 20, 2026	55.58	55.58	55.02	55.02	55.02	-0.97%	-
May 19, 2026	55.36	55.56	55.36	55.56	55.56	-1.98%	-