FRA:5711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.04	18.04	18.04	18.04	-	-0.88%	-
Jun 2, 2026	17.36	18.26	17.36	18.20	18.20	1.62%	-
Jun 1, 2026	17.81	18.04	17.81	17.91	17.91	0.22%	-
May 29, 2026	17.62	17.96	17.62	17.87	17.87	-1.54%	-
May 28, 2026	18.21	18.29	18.12	18.15	18.15	-0.90%	-
May 27, 2026	18.14	18.52	18.14	18.31	18.31	-2.03%	-
May 26, 2026	18.23	18.94	18.23	18.69	18.69	3.37%	-
May 25, 2026	18.23	18.23	18.06	18.08	18.08	-5.02%	-
May 22, 2026	18.50	19.04	18.50	19.04	19.04	1.66%	-
May 21, 2026	18.68	18.99	18.68	18.73	18.73	-1.24%	-
May 20, 2026	18.78	19.26	18.78	18.96	18.96	-1.48%	-
May 19, 2026	18.98	19.25	18.88	19.25	19.25	0.86%	1,200
May 18, 2026	18.70	19.08	18.70	19.08	19.08	1.25%	-
May 15, 2026	18.47	18.90	18.47	18.85	18.85	1.48%	-
May 14, 2026	18.03	18.62	18.03	18.57	18.57	1.14%	-
May 13, 2026	17.82	18.42	17.82	18.36	18.36	1.18%	-
May 12, 2026	17.88	18.23	17.88	18.15	18.15	0.33%	-
May 11, 2026	17.90	18.09	17.71	18.09	18.09	1.97%	-
May 8, 2026	17.61	17.96	17.61	17.74	17.74	-1.53%	-
May 7, 2026	17.58	18.01	17.58	18.01	18.01	-0.03%	-
May 6, 2026	18.01	18.23	18.01	18.02	18.02	-2.81%	-
May 5, 2026	18.39	18.74	18.39	18.54	18.54	-1.01%	-
May 4, 2026	18.22	18.73	18.22	18.73	18.73	0.92%	-
Apr 30, 2026	18.56	18.77	18.02	18.56	18.56	-0.48%	-
Apr 29, 2026	18.20	18.65	18.20	18.65	18.65	1.09%	-
Apr 28, 2026	18.21	18.73	18.21	18.64	18.44	1.64%	-
Apr 27, 2026	18.02	18.34	18.02	18.34	18.15	0.85%	-
Apr 24, 2026	17.91	18.25	17.91	18.18	17.99	-0.44%	-
Apr 23, 2026	17.91	18.26	17.91	18.26	18.07	1.16%	-
Apr 22, 2026	16.91	18.05	16.91	18.05	17.86	2.73%	-
Apr 21, 2026	17.33	17.82	17.33	17.57	17.39	-0.34%	-
Apr 20, 2026	18.22	18.22	17.63	17.63	17.45	-2.38%	40
Apr 17, 2026	17.64	18.06	17.61	18.06	17.87	0.42%	-
Apr 16, 2026	17.69	18.09	17.69	17.99	17.80	-0.06%	-
Apr 15, 2026	17.57	18.09	17.57	18.00	17.81	0.50%	-
Apr 14, 2026	17.87	18.12	17.84	17.91	17.72	-2.58%	-
Apr 13, 2026	19.22	19.22	18.38	18.38	18.19	-1.87%	-
Apr 10, 2026	18.55	18.84	18.55	18.73	18.54	-1.03%	-
Apr 9, 2026	19.13	19.43	18.93	18.93	18.73	-1.64%	-
Apr 8, 2026	18.12	19.24	18.12	19.24	19.04	-1.84%	200
Apr 7, 2026	19.33	19.81	19.33	19.60	19.40	-	-
Apr 2, 2026	19.50	19.70	19.50	19.60	19.40	1.03%	-
Apr 1, 2026	19.30	19.50	19.10	19.40	19.20	-1.02%	50
Mar 31, 2026	19.70	20.00	19.60	19.60	19.40	-2.00%	-
Mar 30, 2026	19.70	20.40	19.70	20.00	19.79	0.50%	-
Mar 27, 2026	20.40	20.40	19.90	19.90	19.70	-1.49%	-
Mar 26, 2026	20.40	20.60	20.20	20.20	19.99	-	-
Mar 25, 2026	19.80	20.20	19.80	20.20	19.99	1.51%	-
Mar 24, 2026	19.80	20.20	19.80	19.90	19.70	2.05%	-
Mar 23, 2026	19.70	19.90	19.50	19.50	19.30	-	50