FRA:4BE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.62	11.62	11.62	11.62	-	0.47%	-
Jun 2, 2026	11.56	11.56	11.56	11.56	11.56	0.36%	-
Jun 1, 2026	11.52	11.52	11.52	11.52	11.52	-1.39%	-
May 29, 2026	11.68	11.68	11.68	11.68	11.68	0.71%	-
May 28, 2026	11.57	11.60	11.57	11.60	11.60	1.20%	400
May 27, 2026	11.46	11.46	11.46	11.46	11.46	-1.95%	12
May 26, 2026	11.65	11.72	11.65	11.69	11.69	-0.12%	64
May 25, 2026	11.39	11.70	11.39	11.70	11.70	1.58%	9,267
May 22, 2026	11.52	11.52	11.52	11.52	11.52	0.44%	5,500
May 21, 2026	11.55	11.64	11.47	11.47	11.47	-1.05%	5,500
May 20, 2026	11.52	11.59	11.52	11.59	11.59	0.54%	1,510
May 19, 2026	11.42	11.53	11.42	11.53	11.53	-0.02%	450
May 18, 2026	11.53	11.53	11.53	11.53	11.53	-2.63%	-
May 15, 2026	12.41	12.41	12.41	12.41	11.85	-0.85%	-
May 14, 2026	12.51	12.51	12.51	12.51	11.95	0.90%	-
May 13, 2026	12.42	12.42	12.40	12.40	11.84	0.45%	250
May 12, 2026	12.42	12.42	12.34	12.34	11.79	-1.69%	15
May 11, 2026	12.51	12.69	12.51	12.56	11.99	0.06%	1,355
May 8, 2026	12.55	12.55	12.55	12.55	11.98	-2.32%	-
May 7, 2026	12.85	12.85	12.85	12.85	12.27	-1.74%	100
May 6, 2026	12.80	13.07	12.80	13.07	12.48	2.94%	1,651
May 5, 2026	12.24	12.70	12.24	12.70	12.13	2.73%	1,935
May 4, 2026	12.53	12.53	12.36	12.36	11.80	-0.93%	1,000
Apr 30, 2026	12.16	12.48	12.16	12.48	11.91	0.68%	1
Apr 29, 2026	12.53	12.53	12.35	12.39	11.83	-0.59%	4
Apr 28, 2026	12.23	12.47	12.23	12.47	11.91	5.13%	50
Apr 27, 2026	11.86	11.86	11.86	11.86	11.32	-1.46%	-
Apr 24, 2026	11.85	12.04	11.85	12.04	11.49	0.18%	1,021
Apr 23, 2026	11.98	12.01	11.98	12.01	11.47	-0.87%	55
Apr 22, 2026	12.15	12.15	12.11	12.12	11.57	-1.77%	6
Apr 21, 2026	12.34	12.34	12.34	12.34	11.78	-0.16%	-
Apr 20, 2026	12.36	12.36	12.36	12.36	11.80	1.65%	4,000
Apr 17, 2026	12.16	12.16	12.16	12.16	11.61	-1.92%	-
Apr 16, 2026	12.40	12.40	12.40	12.40	11.84	0.31%	-
Apr 15, 2026	12.36	12.36	12.36	12.36	11.80	-0.02%	-
Apr 14, 2026	12.17	12.42	12.17	12.36	11.80	1.26%	20
Apr 13, 2026	12.03	12.21	12.03	12.21	11.66	0.73%	2,100
Apr 10, 2026	12.12	12.12	12.12	12.12	11.57	1.12%	-
Apr 9, 2026	11.98	11.98	11.98	11.98	11.44	-4.63%	-
Apr 8, 2026	12.57	12.57	12.57	12.57	12.00	11.16%	3,500
Apr 7, 2026	11.30	11.30	11.30	11.30	10.79	-0.32%	-
Apr 2, 2026	11.23	11.34	11.23	11.34	10.83	-0.66%	299
Apr 1, 2026	11.42	11.42	11.42	11.42	10.90	2.19%	-
Mar 31, 2026	10.91	11.17	10.91	11.17	10.67	3.28%	1
Mar 30, 2026	10.82	10.82	10.82	10.82	10.33	-1.86%	-
Mar 27, 2026	11.02	11.02	11.02	11.02	10.52	0.55%	-
Mar 26, 2026	10.96	10.96	10.96	10.96	10.47	-1.22%	-
Mar 25, 2026	10.92	11.10	10.92	11.10	10.59	3.50%	1,113
Mar 24, 2026	10.75	10.88	10.72	10.72	10.24	6.19%	3,723
Mar 23, 2026	10.10	10.10	10.10	10.10	9.64	-3.30%	-