FRA:5711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.38	18.38	18.38	18.38	-	-1.87%	-
Aug 25, 2026	18.54	18.94	18.54	18.73	18.73	-0.85%	-
Aug 24, 2026	18.49	18.92	18.49	18.89	18.89	-0.32%	-
Aug 21, 2026	18.63	19.21	18.63	18.95	18.95	-0.81%	-
Aug 20, 2026	18.85	19.33	18.85	19.11	19.11	-0.37%	-
Aug 19, 2026	19.29	19.46	19.11	19.18	19.18	-1.82%	-
Aug 18, 2026	18.86	19.56	18.86	19.53	19.53	2.09%	-
Aug 17, 2026	19.00	19.31	19.00	19.13	19.13	-1.52%	-
Aug 14, 2026	18.83	19.44	18.83	19.43	19.43	1.46%	-
Aug 13, 2026	18.93	19.29	18.91	19.15	19.15	-0.55%	1,000
Aug 12, 2026	18.84	19.28	18.84	19.25	19.25	0.68%	-
Aug 11, 2026	18.66	19.14	18.66	19.12	19.12	0.68%	-
Aug 10, 2026	18.19	18.99	18.19	18.99	18.99	3.63%	-
Aug 7, 2026	18.34	18.53	18.31	18.33	18.33	-1.69%	100
Aug 6, 2026	17.95	18.64	17.95	18.64	18.64	2.19%	-
Aug 5, 2026	18.62	18.62	18.24	18.24	18.24	-3.62%	-
Aug 4, 2026	18.81	19.11	18.78	18.93	18.93	-0.73%	-
Aug 3, 2026	18.10	19.11	18.10	19.07	19.07	0.63%	-
Jul 31, 2026	18.18	18.98	18.18	18.95	18.95	1.26%	-
Jul 30, 2026	18.45	18.77	18.40	18.71	18.71	-0.40%	-
Jul 29, 2026	18.89	19.04	18.79	18.79	18.79	-0.04%	-
Jul 28, 2026	18.98	19.26	18.98	18.99	18.79	-1.81%	-
Jul 27, 2026	18.89	19.73	18.89	19.34	19.14	-2.96%	-
Jul 24, 2026	19.78	20.30	19.78	19.93	19.72	-1.04%	-
Jul 23, 2026	19.78	20.22	19.78	20.14	19.93	0.93%	-
Jul 22, 2026	19.41	20.04	19.41	19.96	19.75	1.27%	-
Jul 21, 2026	19.37	19.81	19.37	19.71	19.50	-0.10%	-
Jul 20, 2026	19.66	19.93	19.66	19.73	19.52	0.18%	-
Jul 17, 2026	19.61	19.94	19.61	19.69	19.49	-1.28%	-
Jul 16, 2026	19.06	19.95	19.06	19.95	19.74	2.23%	-
Jul 15, 2026	19.51	19.98	19.51	19.51	19.31	-1.74%	-
Jul 14, 2026	19.58	19.86	19.58	19.86	19.65	0.89%	-
Jul 13, 2026	19.56	19.73	19.48	19.68	19.48	0.95%	-
Jul 10, 2026	19.36	19.67	19.30	19.50	19.29	-1.27%	-
Jul 9, 2026	19.35	19.86	19.35	19.75	19.54	-0.45%	-
Jul 8, 2026	19.62	19.93	19.62	19.84	19.63	-0.43%	-
Jul 7, 2026	19.01	19.92	19.01	19.92	19.71	3.27%	-
Jul 6, 2026	19.36	19.65	19.29	19.29	19.09	0.03%	-
Jul 3, 2026	19.31	19.31	19.26	19.29	19.09	-1.61%	-
Jul 2, 2026	19.28	19.60	19.28	19.60	19.40	-0.13%	-
Jul 1, 2026	19.46	19.85	19.46	19.63	19.42	-1.68%	-
Jun 30, 2026	19.57	20.22	19.56	19.96	19.75	0.60%	64
Jun 29, 2026	19.97	20.18	19.84	19.84	19.63	-2.12%	-
Jun 26, 2026	19.35	20.27	19.35	20.27	20.06	1.94%	-
Jun 25, 2026	19.50	20.00	19.50	19.89	19.68	2.08%	-
Jun 24, 2026	19.11	19.58	19.11	19.48	19.28	0.31%	-
Jun 23, 2026	18.67	19.42	18.67	19.42	19.22	1.73%	-
Jun 22, 2026	18.51	19.16	18.51	19.09	18.89	2.41%	-
Jun 19, 2026	18.73	18.73	18.60	18.64	18.45	-0.64%	-
Jun 18, 2026	18.07	18.95	18.07	18.76	18.57	1.27%	-