FRA:3E0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	61.64	61.64	61.28	61.28	61.28	-0.03%	-
Aug 24, 2026	61.90	61.92	61.30	61.30	61.30	1.09%	-
Aug 21, 2026	60.96	61.02	60.64	60.64	60.64	-3.22%	-
Aug 20, 2026	64.20	64.20	62.66	62.66	62.66	-2.03%	-
Aug 19, 2026	64.50	64.54	63.96	63.96	63.96	3.19%	-
Aug 18, 2026	65.78	65.78	61.98	61.98	61.98	-8.29%	-
Aug 17, 2026	68.14	68.14	67.58	67.58	67.58	5.30%	-
Aug 14, 2026	65.08	65.08	64.18	64.18	64.18	-3.55%	-
Aug 13, 2026	65.30	66.54	65.30	66.54	66.54	5.62%	-
Aug 12, 2026	64.06	64.06	63.00	63.00	63.00	-3.11%	-
Aug 11, 2026	64.62	65.02	64.62	65.02	65.02	-2.46%	-
Aug 10, 2026	67.42	67.42	66.66	66.66	66.66	-15.75%	7
Aug 6, 2026	78.78	79.62	78.78	79.12	79.12	-2.90%	20
Aug 5, 2026	81.74	81.74	81.48	81.48	81.48	0.25%	-
Aug 4, 2026	80.34	81.28	80.28	81.28	81.28	0.44%	-
Aug 3, 2026	80.32	80.92	80.32	80.92	80.92	-0.61%	-
Jul 31, 2026	81.12	81.42	81.12	81.42	81.42	0.99%	-
Jul 30, 2026	79.94	80.62	79.94	80.62	80.62	0.20%	-
Jul 29, 2026	80.08	80.46	80.08	80.46	80.46	-0.10%	-
Jul 28, 2026	80.70	80.76	80.54	80.54	80.54	-1.88%	-
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%	-