FRA:4850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.60	32.60	32.60	32.60	-	0.62%	-
Jun 2, 2026	32.20	32.40	32.20	32.40	32.40	-0.61%	100
Jun 1, 2026	33.80	33.80	32.60	32.60	32.60	-2.40%	50
May 29, 2026	33.40	33.80	33.20	33.40	33.40	-	127
May 28, 2026	34.00	34.00	33.40	33.40	33.40	1.70%	500
May 27, 2026	33.80	33.80	33.20	33.40	32.84	0.60%	17
May 26, 2026	33.60	33.60	33.20	33.20	32.64	-1.19%	-
May 25, 2026	34.00	34.20	33.60	33.60	33.04	1.82%	3,020
May 22, 2026	32.80	33.20	32.80	33.00	32.45	3.12%	91
May 21, 2026	32.40	32.40	32.00	32.00	31.46	1.27%	237
May 20, 2026	31.40	31.80	31.40	31.60	31.07	-1.25%	37
May 19, 2026	32.20	32.20	31.80	32.00	31.46	-0.62%	97
May 18, 2026	31.40	32.20	31.40	32.20	31.66	-1.23%	63
May 15, 2026	32.80	32.80	32.60	32.60	32.05	-2.98%	-
May 14, 2026	33.20	33.60	33.20	33.60	33.04	1.20%	300
May 13, 2026	33.20	33.20	33.20	33.20	32.64	-	-
May 12, 2026	33.80	34.20	33.20	33.20	32.64	-1.78%	109
May 11, 2026	33.60	33.80	33.60	33.80	33.23	-1.17%	-
May 8, 2026	34.00	34.20	34.00	34.20	33.63	-	-
May 7, 2026	33.80	34.60	33.80	34.20	33.63	-0.58%	140
May 6, 2026	31.80	34.40	31.80	34.40	33.82	6.83%	20
May 5, 2026	31.60	32.20	31.60	32.20	31.66	0.63%	209
May 4, 2026	32.80	32.80	31.80	32.00	31.46	-0.62%	716
Apr 30, 2026	32.00	32.40	32.00	32.20	31.66	-2.42%	22
Apr 29, 2026	32.80	33.00	32.80	33.00	32.45	-	-
Apr 28, 2026	33.80	33.80	33.00	33.00	32.45	-	332
Apr 27, 2026	33.40	33.40	33.00	33.00	32.45	-1.20%	118
Apr 24, 2026	33.60	33.60	33.40	33.40	32.84	-2.34%	100
Apr 23, 2026	34.20	34.20	34.20	34.20	33.63	-2.29%	69
Apr 22, 2026	34.80	35.00	34.80	35.00	34.41	-	-
Apr 21, 2026	35.40	35.60	35.00	35.00	34.41	-0.57%	32
Apr 20, 2026	35.20	35.20	35.20	35.20	34.61	-2.22%	-
Apr 17, 2026	33.80	36.00	33.80	36.00	35.40	5.26%	358
Apr 16, 2026	34.20	34.20	34.20	34.20	33.63	-1.16%	700
Apr 15, 2026	34.60	34.60	34.60	34.60	34.02	-	-
Apr 14, 2026	34.40	34.60	34.40	34.60	34.02	-	-
Apr 13, 2026	34.60	34.60	34.60	34.60	34.02	-2.26%	-
Apr 10, 2026	35.20	36.40	35.20	35.40	34.81	0.57%	110
Apr 9, 2026	35.80	35.80	35.20	35.20	34.61	-	-
Apr 8, 2026	36.00	36.00	34.80	35.20	34.61	2.33%	188
Apr 7, 2026	34.20	34.40	34.20	34.40	33.82	-1.15%	33
Apr 2, 2026	34.60	35.00	34.60	34.80	34.22	1.75%	169
Apr 1, 2026	34.40	34.40	34.20	34.20	33.63	-2.84%	-
Mar 31, 2026	33.40	35.20	33.40	35.20	34.61	4.76%	75
Mar 30, 2026	32.80	33.60	32.80	33.60	33.04	-1.18%	-
Mar 27, 2026	34.40	34.40	34.00	34.00	33.43	-2.30%	-
Mar 26, 2026	34.60	34.80	34.60	34.80	34.22	1.16%	-
Mar 25, 2026	33.60	34.40	33.60	34.40	33.82	2.38%	150
Mar 24, 2026	33.60	33.60	33.60	33.60	33.04	-0.59%	-
Mar 23, 2026	32.80	33.80	32.60	33.80	33.23	2.42%	-