FRA:4AJ0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.94	27.94	27.94	27.94	-	-0.29%	-
Sep 3, 2026	28.02	28.02	28.02	28.02	28.02	0.29%	-
Sep 2, 2026	27.94	27.94	27.94	27.94	27.94	-	-
Sep 1, 2026	27.94	27.94	27.94	27.94	27.94	0.79%	-
Aug 31, 2026	27.72	27.72	27.72	27.72	27.72	-2.26%	-
Aug 28, 2026	28.36	28.36	28.36	28.36	28.36	0.93%	-
Aug 27, 2026	28.10	28.10	28.10	28.10	28.10	1.30%	-
Aug 26, 2026	27.94	27.94	27.74	27.74	27.74	-2.80%	125
Aug 25, 2026	28.54	28.78	28.54	28.54	28.54	0.07%	104
Aug 24, 2026	28.52	28.52	28.52	28.52	28.52	0.85%	-
Aug 21, 2026	27.86	28.28	27.86	28.28	28.28	-2.48%	14
Aug 20, 2026	29.70	29.70	29.00	29.00	29.00	-2.29%	5
Aug 19, 2026	29.68	29.68	29.68	29.68	29.68	1.71%	-
Aug 18, 2026	29.18	29.18	29.18	29.18	29.18	-1.22%	-
Aug 17, 2026	29.16	29.54	29.04	29.54	29.54	0.68%	146
Aug 14, 2026	29.34	29.34	29.34	29.34	29.34	-1.15%	-
Aug 13, 2026	29.68	29.68	29.68	29.68	29.68	0.82%	-
Aug 12, 2026	29.44	29.44	29.44	29.44	29.44	0.14%	-
Aug 11, 2026	29.40	29.40	29.40	29.40	29.40	-1.41%	-
Aug 10, 2026	29.82	29.82	29.82	29.82	29.82	-0.20%	-
Aug 7, 2026	29.24	29.88	29.24	29.88	29.88	1.56%	4
Aug 6, 2026	29.42	29.42	29.42	29.42	29.42	-1.21%	-
Aug 5, 2026	29.06	29.78	29.06	29.78	29.78	3.84%	12
Aug 4, 2026	28.68	28.68	28.68	28.68	28.68	-3.37%	-
Aug 3, 2026	29.68	29.68	29.68	29.68	29.68	-2.37%	-
Jul 31, 2026	30.28	30.40	30.28	30.40	30.40	2.43%	3
Jul 30, 2026	29.68	29.68	29.68	29.68	29.68	-0.80%	-
Jul 29, 2026	30.00	30.00	29.92	29.92	29.92	-0.66%	21
Jul 28, 2026	29.96	30.12	29.96	30.12	30.12	-2.14%	2
Jul 27, 2026	30.78	30.78	30.78	30.78	30.78	1.12%	1
Jul 24, 2026	30.44	30.44	30.44	30.44	30.44	1.47%	-
Jul 23, 2026	31.32	31.32	30.00	30.00	30.00	-4.94%	10
Jul 22, 2026	31.56	31.56	31.56	31.56	31.56	-0.19%	-
Jul 21, 2026	31.62	31.62	31.62	31.62	31.62	-1.06%	-
Jul 20, 2026	31.96	31.96	31.96	31.96	31.96	-0.06%	-
Jul 17, 2026	32.14	32.14	31.98	31.98	31.98	-0.12%	30
Jul 16, 2026	32.02	32.02	32.02	32.02	32.02	-0.06%	-
Jul 15, 2026	32.04	32.04	32.04	32.04	32.04	0.19%	-
Jul 14, 2026	31.98	31.98	31.98	31.98	31.98	0.50%	-
Jul 13, 2026	32.06	32.06	31.82	31.82	31.82	-1.97%	50
Jul 10, 2026	32.46	32.46	32.46	32.46	32.46	1.18%	-
Jul 9, 2026	32.74	32.74	32.08	32.08	32.08	0.12%	300
Jul 8, 2026	32.04	32.04	32.04	32.04	32.04	-0.31%	3
Jul 7, 2026	32.14	32.14	32.14	32.14	32.14	-1.29%	-
Jul 6, 2026	32.56	32.56	32.56	32.56	32.56	-0.67%	-
Jul 3, 2026	32.78	32.78	32.78	32.78	32.78	0.99%	-
Jul 2, 2026	32.46	32.46	32.46	32.46	32.46	-0.61%	-
Jul 1, 2026	32.66	32.66	32.66	32.66	32.66	-2.97%	-
Jun 30, 2026	33.66	33.66	33.66	33.66	33.66	0.30%	-
Jun 29, 2026	33.56	33.56	33.56	33.56	33.56	-0.42%	-