FRA:3E1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.08	42.08	42.08	42.08	42.08	3.77%	-
Mar 26, 2026	40.55	40.55	40.55	40.55	40.55	-0.66%	-
Mar 25, 2026	40.82	40.82	40.82	40.82	40.82	-5.33%	-
Mar 24, 2026	43.12	43.12	43.12	43.12	43.12	-0.30%	-
Mar 23, 2026	43.25	43.25	43.25	43.25	43.25	-4.19%	-
Mar 20, 2026	45.14	45.14	45.14	45.14	45.14	-2.27%	-
Mar 19, 2026	46.19	46.19	46.19	46.19	46.19	0.85%	-
Mar 18, 2026	45.80	45.80	45.80	45.80	45.80	4.52%	-
Mar 17, 2026	43.82	43.82	43.82	43.82	43.82	2.31%	-
Mar 16, 2026	42.83	42.83	42.83	42.83	42.83	0.54%	-
Mar 13, 2026	42.60	42.60	42.60	42.60	42.60	-8.99%	-
Mar 12, 2026	42.88	46.81	42.88	46.81	46.81	11.08%	-
Mar 11, 2026	42.14	42.14	42.14	42.14	42.14	-2.81%	-
Mar 10, 2026	43.36	43.36	43.36	43.36	43.36	-13.28%	-
Mar 9, 2026	50.00	50.00	50.00	50.00	50.00	15.63%	50
Mar 6, 2026	43.24	43.24	43.24	43.24	43.24	2.81%	-
Mar 5, 2026	42.06	42.06	42.06	42.06	42.06	-1.43%	-
Mar 4, 2026	42.67	42.67	42.67	42.67	42.67	0.47%	-
Mar 3, 2026	42.47	42.47	42.47	42.47	42.47	3.91%	-
Mar 2, 2026	40.87	40.87	40.87	40.87	40.87	-8.67%	-
Feb 27, 2026	45.76	50.08	44.75	44.75	44.75	-3.70%	2,450
Feb 26, 2026	46.47	46.47	46.47	46.47	46.47	1.82%	-
Feb 25, 2026	45.64	45.64	45.64	45.64	45.64	6.49%	-
Feb 24, 2026	42.86	42.86	42.86	42.86	42.86	-7.55%	-
Feb 23, 2026	46.36	46.36	46.36	46.36	46.36	-7.98%	-
Feb 20, 2026	50.38	50.38	50.38	50.38	50.38	2.29%	-
Feb 19, 2026	49.25	49.25	49.25	49.25	49.25	1.40%	-
Feb 18, 2026	48.57	48.57	48.57	48.57	48.57	-5.47%	-
Feb 17, 2026	51.38	51.38	51.38	51.38	51.38	-0.27%	-
Feb 16, 2026	51.52	51.52	51.52	51.52	51.52	6.64%	-
Feb 13, 2026	48.31	48.31	48.31	48.31	48.31	-2.93%	-
Feb 12, 2026	49.77	49.77	49.77	49.77	49.77	-2.07%	-
Feb 11, 2026	50.82	50.82	50.82	50.82	50.82	3.78%	-
Feb 10, 2026	48.97	48.97	48.97	48.97	48.97	3.23%	-
Feb 9, 2026	47.44	47.44	47.44	47.44	47.44	3.36%	-
Feb 6, 2026	45.90	45.90	45.90	45.90	45.90	-5.73%	-
Feb 5, 2026	48.69	48.69	48.69	48.69	48.69	0.68%	-
Feb 4, 2026	48.36	48.36	48.36	48.36	48.36	-8.72%	-
Feb 3, 2026	52.98	52.98	52.98	52.98	52.98	0.72%	-
Feb 2, 2026	52.60	52.60	52.60	52.60	52.60	-2.41%	-
Jan 30, 2026	53.90	53.90	53.90	53.90	53.90	-7.99%	-
Jan 29, 2026	58.58	58.58	58.58	58.58	58.58	-1.38%	-
Jan 28, 2026	59.40	59.40	59.40	59.40	59.40	-2.17%	-
Jan 27, 2026	60.72	60.72	60.72	60.72	60.72	4.76%	-
Jan 26, 2026	57.96	57.96	57.96	57.96	57.96	-0.17%	-
Jan 23, 2026	58.06	58.06	58.06	58.06	58.06	1.86%	-
Jan 22, 2026	57.00	57.00	57.00	57.00	57.00	1.28%	-
Jan 21, 2026	56.28	56.28	56.28	56.28	56.28	-2.90%	-
Jan 20, 2026	57.96	57.96	57.96	57.96	57.96	-4.01%	-
Jan 19, 2026	60.38	60.38	60.38	60.38	60.38	0.10%	-