FRA:5711 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.61	19.94	19.61	19.69	19.69	-1.28%	-
Jul 16, 2026	19.06	19.95	19.06	19.95	19.95	2.23%	-
Jul 15, 2026	19.51	19.98	19.51	19.51	19.51	-1.74%	-
Jul 14, 2026	19.58	19.86	19.58	19.86	19.86	0.89%	-
Jul 13, 2026	19.56	19.73	19.48	19.68	19.68	0.95%	-
Jul 10, 2026	19.36	19.67	19.30	19.50	19.50	-1.27%	-
Jul 9, 2026	19.35	19.86	19.35	19.75	19.75	-0.45%	-
Jul 8, 2026	19.62	19.93	19.62	19.84	19.84	-0.43%	-
Jul 7, 2026	19.01	19.92	19.01	19.92	19.92	3.27%	-
Jul 6, 2026	19.36	19.65	19.29	19.29	19.29	0.03%	-
Jul 3, 2026	19.31	19.31	19.26	19.29	19.29	-1.61%	-
Jul 2, 2026	19.28	19.60	19.28	19.60	19.60	-0.13%	-
Jul 1, 2026	19.46	19.85	19.46	19.63	19.63	-1.68%	-
Jun 30, 2026	19.57	20.22	19.56	19.96	19.96	0.60%	64
Jun 29, 2026	19.97	20.18	19.84	19.84	19.84	-2.12%	-
Jun 26, 2026	19.35	20.27	19.35	20.27	20.27	1.94%	-
Jun 25, 2026	19.50	20.00	19.50	19.89	19.89	2.08%	-
Jun 24, 2026	19.11	19.58	19.11	19.48	19.48	0.31%	-
Jun 23, 2026	18.67	19.42	18.67	19.42	19.42	1.73%	-
Jun 22, 2026	18.51	19.16	18.51	19.09	19.09	2.41%	-
Jun 19, 2026	18.73	18.73	18.60	18.64	18.64	-0.64%	-
Jun 18, 2026	18.07	18.95	18.07	18.76	18.76	1.27%	-
Jun 17, 2026	18.00	18.53	18.00	18.53	18.53	1.04%	-
Jun 16, 2026	17.85	18.34	17.85	18.34	18.34	-0.14%	-
Jun 15, 2026	17.89	18.50	17.89	18.36	18.36	-1.53%	-
Jun 12, 2026	17.83	18.80	17.83	18.65	18.65	0.89%	-
Jun 11, 2026	18.23	18.96	18.23	18.48	18.48	-1.07%	-
Jun 10, 2026	17.99	18.76	17.99	18.68	18.68	1.69%	-
Jun 9, 2026	17.96	18.37	17.96	18.37	18.37	-0.24%	-
Jun 8, 2026	18.75	18.75	18.42	18.42	18.42	-0.62%	-
Jun 5, 2026	18.20	18.63	18.20	18.53	18.53	0.71%	-
Jun 4, 2026	17.88	18.40	17.88	18.40	18.40	0.38%	-
Jun 3, 2026	18.04	18.49	18.04	18.33	18.33	0.74%	-
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%	-