FRA:5E1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	35.55	35.55	35.55	35.55	-	-0.14%	-
Apr 22, 2026	35.60	35.60	35.60	35.60	35.60	0.14%	-
Apr 21, 2026	35.55	35.55	35.55	35.55	35.55	-0.42%	-
Apr 20, 2026	35.70	35.70	35.70	35.70	35.70	-1.38%	-
Apr 17, 2026	36.20	36.20	36.20	36.20	36.20	3.43%	-
Apr 16, 2026	35.00	35.00	35.00	35.00	35.00	0.14%	-
Apr 15, 2026	34.95	34.95	34.95	34.95	34.95	2.64%	-
Apr 14, 2026	34.05	34.05	34.05	34.05	34.05	0.89%	-
Apr 13, 2026	33.75	33.75	33.75	33.75	33.75	-0.59%	-
Apr 10, 2026	33.95	33.95	33.95	33.95	33.95	-0.29%	-
Apr 9, 2026	34.05	34.05	34.05	34.05	34.05	1.79%	-
Apr 8, 2026	33.45	33.45	33.45	33.45	33.45	1.83%	-
Apr 7, 2026	32.85	32.85	32.85	32.85	32.85	-1.35%	-
Apr 2, 2026	33.30	33.30	33.30	33.30	33.30	-0.60%	-
Apr 1, 2026	33.50	33.50	33.50	33.50	33.50	3.40%	-
Mar 31, 2026	32.40	32.40	32.40	32.40	32.40	0.93%	-
Mar 30, 2026	32.10	32.10	32.10	32.10	32.10	-0.47%	-
Mar 27, 2026	32.25	32.25	32.25	32.25	32.25	1.57%	-
Mar 26, 2026	31.75	31.75	31.75	31.75	31.75	-	-
Mar 25, 2026	31.75	31.75	31.75	31.75	31.75	-0.31%	-
Mar 24, 2026	31.85	31.85	31.85	31.85	31.85	1.11%	-
Mar 23, 2026	31.50	31.50	31.50	31.50	31.50	-0.79%	-
Mar 20, 2026	31.95	31.95	31.75	31.75	31.75	-1.70%	200
Mar 19, 2026	32.30	32.30	32.30	32.30	32.30	-1.37%	-
Mar 18, 2026	32.75	32.75	32.75	32.75	32.75	-	-
Mar 17, 2026	32.75	32.75	32.75	32.75	32.75	-0.61%	-
Mar 16, 2026	32.95	32.95	32.95	32.95	32.95	-1.64%	-
Mar 13, 2026	33.50	33.50	33.50	33.50	33.50	-1.03%	-
Mar 12, 2026	33.85	33.85	33.85	33.85	33.85	-0.15%	-
Mar 11, 2026	33.90	33.90	33.90	33.90	33.90	-3.56%	-
Mar 10, 2026	33.50	35.15	33.50	35.15	35.15	3.69%	19
Mar 9, 2026	33.90	33.90	33.90	33.90	33.90	-2.02%	-
Mar 6, 2026	33.30	34.60	33.30	34.60	34.60	2.98%	87
Mar 5, 2026	33.60	33.60	33.60	33.60	33.60	-0.44%	-
Mar 4, 2026	33.75	33.75	33.75	33.75	33.75	-4.12%	-
Mar 3, 2026	34.95	35.20	34.95	35.20	35.20	6.99%	859
Mar 2, 2026	32.90	32.90	32.90	32.90	32.90	-1.35%	-
Feb 27, 2026	33.35	33.35	33.35	33.35	33.35	-0.30%	-
Feb 26, 2026	33.45	33.45	33.45	33.45	33.45	0.30%	-
Feb 25, 2026	33.35	33.35	33.35	33.35	33.35	1.37%	-
Feb 24, 2026	32.90	32.90	32.90	32.90	32.90	-0.60%	-
Feb 23, 2026	33.10	33.10	33.10	33.10	33.10	-2.36%	-
Feb 20, 2026	33.90	33.90	33.90	33.90	33.90	1.04%	-
Feb 19, 2026	33.55	33.55	33.55	33.55	33.55	0.45%	-
Feb 18, 2026	33.40	33.40	33.40	33.40	33.40	0.15%	40
Feb 17, 2026	33.30	33.35	33.30	33.35	33.35	-0.89%	709
Feb 16, 2026	33.65	33.65	33.65	33.65	33.65	-0.59%	-
Feb 13, 2026	33.85	33.85	33.85	33.85	33.85	-3.01%	-
Feb 12, 2026	34.90	34.90	34.90	34.90	34.90	-3.32%	-
Feb 11, 2026	36.10	36.10	36.10	36.10	36.10	0.70%	-