FRA:3E1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	39.30	39.30	39.30	39.30	39.30	1.29%	-
Apr 22, 2026	38.80	38.80	38.80	38.80	38.80	-0.77%	-
Apr 21, 2026	39.10	39.10	39.10	39.10	39.10	1.56%	-
Apr 20, 2026	37.90	38.50	37.90	38.50	38.50	1.32%	9
Apr 17, 2026	38.00	38.00	38.00	38.00	38.00	0.80%	-
Apr 16, 2026	37.70	37.70	37.70	37.70	37.70	5.01%	-
Apr 15, 2026	35.90	35.90	35.90	35.90	35.90	-1.10%	-
Apr 14, 2026	36.30	36.30	36.30	36.30	36.30	5.83%	-
Apr 13, 2026	34.30	34.30	34.30	34.30	34.30	-4.46%	-
Apr 10, 2026	35.90	35.90	35.90	35.90	35.90	-7.95%	-
Apr 9, 2026	39.00	39.00	39.00	39.00	39.00	-7.14%	-
Apr 8, 2026	42.00	42.00	42.00	42.00	42.00	-5.62%	-
Apr 7, 2026	44.50	44.50	44.50	44.50	44.50	10.50%	30
Apr 2, 2026	40.27	40.27	40.27	40.27	40.27	-1.27%	-
Apr 1, 2026	40.79	40.79	40.79	40.79	40.79	-0.42%	-
Mar 31, 2026	40.96	40.96	40.96	40.96	40.96	-4.94%	-
Mar 30, 2026	39.76	43.09	39.76	43.09	43.09	2.40%	-
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%	-