FRA:4850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.40	34.40	34.00	34.00	34.00	-2.30%	-
Mar 26, 2026	34.60	34.80	34.60	34.80	34.80	1.16%	-
Mar 25, 2026	33.60	34.40	33.60	34.40	34.40	2.38%	150
Mar 24, 2026	33.60	33.60	33.60	33.60	33.60	-0.59%	-
Mar 23, 2026	32.80	33.80	32.60	33.80	33.80	2.42%	-
Mar 20, 2026	33.00	33.40	33.00	33.00	33.00	-1.79%	454
Mar 19, 2026	34.60	34.60	33.60	33.60	33.60	-4.00%	100
Mar 18, 2026	35.20	35.20	35.00	35.00	35.00	-1.13%	460
Mar 17, 2026	35.20	35.40	35.20	35.40	35.40	-0.56%	61
Mar 16, 2026	35.60	35.60	35.60	35.60	35.60	1.71%	149
Mar 13, 2026	35.20	35.60	35.00	35.00	35.00	-3.31%	60
Mar 12, 2026	36.40	36.40	36.20	36.20	36.20	-0.55%	300
Mar 11, 2026	36.00	36.40	36.00	36.40	36.40	1.11%	-
Mar 10, 2026	36.60	37.20	35.80	36.00	36.00	-0.55%	1,200
Mar 9, 2026	36.80	37.60	35.80	36.20	36.20	-3.72%	188
Mar 6, 2026	37.60	37.60	37.60	37.60	37.60	-4.08%	-
Mar 5, 2026	39.20	39.20	39.20	39.20	39.20	-2.49%	34
Mar 4, 2026	40.00	40.20	40.00	40.20	40.20	1.01%	-
Mar 3, 2026	40.20	40.20	39.80	39.80	39.80	-2.45%	-
Mar 2, 2026	39.60	41.60	39.60	40.80	40.80	-0.97%	870
Feb 27, 2026	40.60	41.20	40.60	41.20	41.20	0.49%	-
Feb 26, 2026	40.80	41.00	40.60	41.00	41.00	-1.91%	47
Feb 25, 2026	41.80	42.40	41.60	41.80	41.80	-2.45%	122
Feb 24, 2026	42.20	42.85	42.07	42.85	42.30	1.32%	-
Feb 23, 2026	42.90	42.90	42.11	42.29	41.75	0.93%	151
Feb 20, 2026	41.61	41.91	41.61	41.90	41.36	-0.24%	-
Feb 19, 2026	41.66	42.00	41.61	42.00	41.46	0.54%	285
Feb 18, 2026	41.51	41.78	41.51	41.78	41.24	-0.21%	-
Feb 17, 2026	41.70	41.87	41.66	41.87	41.33	-1.26%	-
Feb 16, 2026	41.73	42.41	41.73	42.40	41.85	1.33%	129
Feb 13, 2026	41.61	42.34	41.61	41.85	41.31	-0.59%	350
Feb 12, 2026	41.66	42.10	41.61	42.10	41.55	3.22%	36
Feb 11, 2026	40.31	41.60	40.31	40.78	40.26	0.17%	495
Feb 10, 2026	40.06	40.80	40.02	40.71	40.19	1.36%	358
Feb 9, 2026	40.00	40.17	40.00	40.17	39.65	-1.13%	20
Feb 6, 2026	39.75	40.63	39.73	40.63	40.10	0.79%	-
Feb 5, 2026	41.00	41.72	40.31	40.31	39.79	0.24%	206
Feb 4, 2026	37.76	40.21	37.74	40.21	39.69	6.24%	321
Feb 3, 2026	36.97	37.98	36.97	37.85	37.36	1.87%	20
Feb 2, 2026	37.03	37.16	36.68	37.16	36.68	1.02%	545
Jan 30, 2026	36.68	37.40	36.60	36.78	36.31	-0.61%	100
Jan 29, 2026	36.91	37.48	36.91	37.01	36.53	-0.04%	450
Jan 28, 2026	37.21	37.35	37.02	37.02	36.54	0.07%	76
Jan 27, 2026	37.51	38.25	37.00	37.00	36.52	-1.53%	376
Jan 26, 2026	38.00	39.00	37.48	37.57	37.09	4.35%	5,907
Jan 23, 2026	36.01	36.01	36.01	36.01	35.54	-0.89%	60
Jan 22, 2026	35.87	36.60	35.87	36.33	35.86	2.32%	137
Jan 21, 2026	35.02	35.51	35.02	35.51	35.05	-0.84%	101
Jan 20, 2026	35.76	35.94	35.76	35.81	35.34	3.45%	4
Jan 19, 2026	34.43	34.61	34.26	34.61	34.16	-9.04%	30