FRA:55H0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.00	48.05	47.25	47.25	-	-1.46%	-
Jun 25, 2026	50.40	50.40	47.95	47.95	47.95	-4.10%	173
Jun 24, 2026	51.50	53.10	50.00	50.00	50.00	-3.47%	550
Jun 23, 2026	51.30	51.80	50.20	51.80	51.80	-4.07%	873
Jun 22, 2026	53.20	54.00	52.50	54.00	54.00	3.45%	534
Jun 19, 2026	52.30	53.00	52.20	52.20	52.20	-2.25%	313
Jun 18, 2026	54.00	54.00	53.40	53.40	53.40	4.71%	536
Jun 17, 2026	49.10	51.00	48.70	51.00	51.00	4.19%	283
Jun 16, 2026	50.20	50.20	48.70	48.95	48.95	-4.02%	625
Jun 15, 2026	51.90	52.00	51.00	51.00	51.00	2.41%	425
Jun 12, 2026	48.60	50.90	48.45	49.80	49.80	0.61%	140
Jun 11, 2026	46.70	49.50	46.70	49.50	49.50	7.38%	110
Jun 10, 2026	47.50	47.95	46.10	46.10	46.10	-1.71%	724
Jun 9, 2026	50.50	50.50	45.00	46.90	46.90	-6.39%	279
Jun 8, 2026	51.40	51.40	49.25	50.10	50.10	-5.11%	410
Jun 5, 2026	55.10	55.10	52.80	52.80	52.80	-6.55%	150
Jun 4, 2026	57.50	57.50	56.50	56.50	56.50	-6.15%	1,070
Jun 3, 2026	62.30	62.30	60.20	60.20	60.20	-2.75%	157
Jun 2, 2026	59.40	62.20	58.60	61.90	61.90	2.82%	2,371
Jun 1, 2026	54.80	60.20	54.00	60.20	60.20	8.86%	1,628
May 29, 2026	57.20	57.20	55.30	55.30	55.30	0.18%	1,203
May 28, 2026	54.70	55.20	54.70	55.20	55.20	-2.30%	100
May 27, 2026	57.30	59.20	56.10	56.50	56.50	-3.09%	1,506
May 26, 2026	56.60	58.30	54.00	58.30	58.30	4.67%	1,783
May 25, 2026	57.00	57.00	55.70	55.70	55.70	2.58%	500
May 22, 2026	54.20	55.90	53.20	54.30	54.30	10.25%	2,614
May 21, 2026	48.95	50.20	48.50	49.25	49.25	1.34%	160
May 20, 2026	47.20	49.85	47.20	48.60	48.60	1.57%	207
May 19, 2026	48.30	49.10	47.65	47.85	47.85	-0.10%	4,670
May 18, 2026	52.70	52.90	47.60	47.90	47.90	-8.94%	1,179
May 15, 2026	50.40	52.90	50.20	52.60	52.60	2.73%	1,213
May 14, 2026	54.90	54.90	50.00	51.20	51.20	-5.01%	231
May 13, 2026	55.00	55.00	53.90	53.90	53.90	-2.71%	45
May 12, 2026	56.40	57.80	55.40	55.40	55.40	-6.89%	436
May 11, 2026	57.10	59.50	54.10	59.50	59.50	-3.72%	533
May 8, 2026	60.50	62.60	60.50	61.80	61.80	2.49%	280
May 7, 2026	60.90	63.10	60.30	60.30	60.30	-1.79%	708
May 6, 2026	58.70	62.00	57.00	61.40	61.40	5.50%	1,709
May 5, 2026	57.20	58.20	56.00	58.20	58.20	0.87%	1,468
May 4, 2026	57.70	59.00	57.40	57.70	57.70	5.29%	923
Apr 30, 2026	51.60	54.80	51.60	54.80	54.80	4.38%	361
Apr 29, 2026	53.80	53.80	52.00	52.50	52.50	-1.13%	624
Apr 28, 2026	54.60	55.60	53.10	53.10	53.10	-4.67%	33
Apr 27, 2026	51.60	55.70	51.30	55.70	55.70	7.12%	466
Apr 24, 2026	53.80	55.30	52.00	52.00	52.00	-5.63%	786
Apr 23, 2026	57.50	58.50	54.00	55.10	55.10	-7.86%	1,196
Apr 22, 2026	57.50	59.80	56.10	59.80	59.80	6.79%	1,271
Apr 21, 2026	56.60	58.00	55.20	56.00	56.00	-0.71%	1,050
Apr 20, 2026	50.50	56.40	50.50	56.40	56.40	8.46%	755
Apr 17, 2026	52.40	54.20	52.00	52.00	52.00	-2.07%	599