FRA:4GE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.81	10.94	10.81	10.91	10.91	2.54%	434
Nov 12, 2026	10.64	10.64	10.64	10.64	10.64	-1.95%	-
Nov 11, 2026	10.80	10.85	10.80	10.85	10.85	1.99%	165
Nov 10, 2026	10.64	10.64	10.64	10.64	10.64	-0.21%	-
Nov 9, 2026	10.63	10.66	10.63	10.66	10.66	0.78%	427
Nov 6, 2026	10.30	10.58	10.30	10.58	10.58	1.71%	310
Nov 5, 2026	10.63	10.63	10.20	10.40	10.40	-3.97%	3,310
Nov 4, 2026	10.55	10.83	10.55	10.83	10.83	1.21%	632
Nov 3, 2026	10.62	10.70	10.62	10.70	10.70	0.94%	300
Nov 2, 2026	10.53	10.60	10.53	10.60	10.60	-2.75%	600
Oct 30, 2026	10.94	10.99	10.90	10.90	10.90	-2.68%	1,040
Oct 29, 2026	11.20	11.20	11.20	11.20	11.20	-	2,025
Oct 28, 2026	11.09	11.30	11.09	11.20	11.20	-1.11%	1,180
Oct 27, 2026	10.84	11.33	10.84	11.33	11.33	1.49%	3,519
Oct 26, 2026	11.03	11.16	10.71	11.16	11.16	0.83%	1,751
Oct 23, 2026	10.91	11.07	10.91	11.07	11.07	0.93%	374
Oct 22, 2026	11.28	11.36	10.97	10.97	10.97	-5.77%	5,183
Oct 21, 2026	11.45	11.64	11.43	11.64	11.64	-1.46%	1,952
Oct 20, 2026	11.64	11.81	11.64	11.81	11.81	0.05%	205
Oct 19, 2026	11.60	11.99	11.60	11.80	11.80	2.34%	1,647
Oct 16, 2026	11.42	11.53	11.42	11.53	11.53	1.35%	355
Oct 15, 2026	11.48	11.49	11.38	11.38	11.38	-2.74%	718
Oct 14, 2026	11.70	11.70	11.70	11.70	11.70	-0.12%	300
Oct 13, 2026	11.71	11.71	11.71	11.71	11.71	-0.73%	-
Oct 12, 2026	11.61	11.80	11.61	11.80	11.80	3.89%	56
Oct 9, 2026	11.13	11.46	11.13	11.36	11.36	0.51%	691
Oct 8, 2026	11.30	11.32	11.28	11.30	11.30	-3.17%	20,304
Oct 7, 2026	11.31	11.67	11.31	11.67	11.67	1.48%	220
Oct 6, 2026	11.46	11.50	11.45	11.50	11.50	-0.35%	10,008
Oct 5, 2026	11.25	11.54	11.25	11.54	11.54	7.21%	200
Oct 2, 2026	10.76	10.76	10.76	10.76	10.76	-1.19%	-
Oct 1, 2026	10.89	10.89	10.89	10.89	10.89	-2.10%	-
Sep 30, 2026	10.84	11.13	10.84	11.13	11.13	-0.25%	451
Sep 29, 2026	10.82	11.16	10.82	11.16	11.16	1.83%	896
Sep 28, 2026	10.96	10.96	10.96	10.96	10.96	0.83%	-
Sep 25, 2026	10.87	10.87	10.87	10.87	10.87	-3.22%	-
Sep 24, 2026	10.92	11.23	10.92	11.23	11.23	1.89%	47
Sep 23, 2026	11.05	11.05	11.02	11.02	11.02	-0.81%	5
Sep 22, 2026	10.69	11.11	10.69	11.11	11.11	2.49%	640
Sep 21, 2026	10.53	10.84	10.53	10.84	10.84	-0.77%	1,000
Sep 18, 2026	10.86	10.92	10.86	10.92	10.92	0.76%	240
Sep 17, 2026	10.58	10.85	10.58	10.84	10.84	2.50%	394
Sep 16, 2026	10.58	10.58	10.58	10.58	10.58	-0.86%	5
Sep 15, 2026	10.64	10.67	10.64	10.67	10.67	-2.11%	834
Sep 14, 2026	11.03	11.03	10.90	10.90	10.90	-0.91%	226
Sep 11, 2026	11.00	11.00	11.00	11.00	11.00	-2.22%	15
Sep 10, 2026	11.45	11.45	11.19	11.25	11.25	-2.60%	6,100
Sep 9, 2026	11.54	11.76	11.54	11.55	11.55	1.76%	502
Sep 8, 2026	11.43	11.43	11.35	11.35	11.35	1.34%	230
Sep 7, 2026	11.30	11.30	11.20	11.20	11.20	-0.99%	1,005