FRA:3RB0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	53.42	55.36	53.42	55.36	55.36	1.65%	91
Apr 22, 2026	57.00	57.66	53.04	54.46	54.46	-4.99%	1,185
Apr 21, 2026	58.52	60.00	57.32	57.32	57.32	-2.88%	335
Apr 20, 2026	58.48	59.26	58.48	59.02	59.02	2.68%	522
Apr 17, 2026	57.48	57.48	57.48	57.48	57.48	-0.86%	-
Apr 16, 2026	59.26	59.26	57.62	57.98	57.98	0.07%	415
Apr 15, 2026	60.02	60.44	57.94	57.94	57.94	-1.26%	2,040
Apr 14, 2026	60.10	60.10	58.34	58.68	58.68	-0.34%	2,565
Apr 13, 2026	59.20	59.20	58.88	58.88	58.88	-1.87%	1
Apr 10, 2026	59.72	60.00	59.72	60.00	60.00	0.47%	271
Apr 9, 2026	59.40	60.60	59.40	59.72	59.72	-3.86%	4,265
Apr 8, 2026	59.30	62.58	59.30	62.12	60.65	1.60%	131
Apr 7, 2026	58.76	61.14	58.76	61.14	59.69	3.63%	8,664
Apr 2, 2026	58.92	59.10	58.92	59.00	57.61	-0.30%	39
Apr 1, 2026	58.34	59.18	58.34	59.18	57.78	0.41%	42
Mar 31, 2026	58.90	60.08	58.90	58.94	57.55	0.79%	129
Mar 30, 2026	59.16	59.38	58.48	58.48	57.10	-0.24%	476
Mar 27, 2026	58.66	59.22	58.62	58.62	57.23	-0.24%	31
Mar 26, 2026	58.24	58.76	58.24	58.76	57.37	-0.74%	500
Mar 25, 2026	58.72	59.20	58.72	59.20	57.80	-0.34%	187
Mar 24, 2026	58.80	59.40	58.76	59.40	58.00	1.19%	172
Mar 23, 2026	57.24	58.70	57.24	58.70	57.31	-3.39%	218
Mar 20, 2026	60.06	60.76	59.74	60.76	59.32	1.23%	244
Mar 19, 2026	60.96	60.96	60.02	60.02	58.60	-2.28%	619
Mar 18, 2026	62.64	62.64	61.42	61.42	59.97	-3.46%	192
Mar 17, 2026	63.12	63.62	63.12	63.62	62.12	0.63%	35
Mar 16, 2026	62.10	63.22	62.10	63.22	61.73	2.13%	105
Mar 13, 2026	61.60	61.90	61.20	61.90	60.44	-0.35%	245
Mar 12, 2026	61.52	63.72	61.52	62.12	60.65	-0.70%	564
Mar 11, 2026	62.96	62.96	62.56	62.56	61.08	-0.82%	8
Mar 10, 2026	63.66	64.12	63.08	63.08	61.59	0.10%	240
Mar 9, 2026	63.02	63.02	63.02	63.02	61.53	-1.75%	-
Mar 6, 2026	66.50	66.50	63.64	64.14	62.62	-5.15%	880
Mar 5, 2026	69.08	69.08	65.56	67.62	66.02	-3.70%	618
Mar 4, 2026	69.02	70.58	69.02	70.22	68.56	0.43%	26
Mar 3, 2026	71.62	71.62	69.92	69.92	68.27	-3.96%	320
Mar 2, 2026	73.60	73.60	72.80	72.80	71.08	-1.75%	440
Feb 27, 2026	72.68	74.10	72.68	74.10	72.35	1.51%	339
Feb 26, 2026	72.22	73.38	72.22	73.00	71.27	-0.08%	223
Feb 25, 2026	73.12	73.12	72.50	73.06	71.33	-0.87%	388
Feb 24, 2026	72.96	73.70	72.88	73.70	71.96	1.24%	272
Feb 23, 2026	72.52	72.80	72.52	72.80	71.08	-0.44%	30
Feb 20, 2026	73.90	73.90	73.12	73.12	71.39	-1.16%	497
Feb 19, 2026	74.10	74.10	73.76	73.98	72.23	0.22%	96
Feb 18, 2026	73.82	74.22	73.68	73.82	72.07	0.54%	163
Feb 17, 2026	73.68	74.00	73.42	73.42	71.68	-0.33%	396
Feb 16, 2026	73.88	74.18	73.66	73.66	71.92	-0.46%	344
Feb 13, 2026	72.42	74.00	72.42	74.00	72.25	2.41%	19
Feb 12, 2026	73.00	73.00	72.04	72.26	70.55	-2.32%	39
Feb 11, 2026	71.38	73.98	71.38	73.98	72.23	2.66%	544