FRA:5EA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.15	21.71	21.15	21.71	21.71	0.32%	36
Mar 26, 2026	21.64	21.64	21.64	21.64	21.64	1.22%	-
Mar 25, 2026	21.38	21.38	21.38	21.38	21.38	3.06%	-
Mar 24, 2026	20.74	20.74	20.74	20.74	20.74	2.39%	-
Mar 23, 2026	20.25	20.49	20.25	20.26	20.26	-5.28%	1,000
Mar 20, 2026	21.39	21.39	21.39	21.39	21.39	-2.44%	-
Mar 19, 2026	21.92	21.92	21.92	21.92	21.92	1.08%	10
Mar 18, 2026	21.69	21.69	21.69	21.69	21.69	8.57%	-
Mar 17, 2026	19.97	19.97	19.97	19.97	19.97	0.02%	-
Mar 16, 2026	19.97	19.97	19.97	19.97	19.97	2.95%	-
Mar 13, 2026	19.40	19.40	19.40	19.40	19.40	-2.11%	-
Mar 12, 2026	19.82	19.82	19.82	19.82	19.82	-1.63%	-
Mar 11, 2026	20.15	20.15	20.15	20.15	20.15	-0.71%	-
Mar 10, 2026	20.29	20.29	20.29	20.29	20.29	4.20%	-
Mar 9, 2026	19.47	19.47	19.47	19.47	19.47	-4.34%	-
Mar 6, 2026	20.36	20.36	20.36	20.36	20.36	-1.71%	-
Mar 5, 2026	20.71	20.71	20.71	20.71	20.71	-1.07%	-
Mar 4, 2026	20.94	20.94	20.94	20.94	20.94	-3.79%	-
Mar 3, 2026	21.76	21.76	21.76	21.76	21.76	0.07%	-
Mar 2, 2026	21.75	21.75	21.75	21.75	21.75	-0.28%	-
Feb 27, 2026	21.81	21.81	21.81	21.81	21.81	-2.55%	-
Feb 26, 2026	22.38	22.38	22.38	22.38	22.38	-2.76%	-
Feb 25, 2026	22.05	23.01	22.05	23.01	23.01	10.55%	500
Feb 24, 2026	20.82	20.82	20.82	20.82	20.82	0.73%	-
Feb 23, 2026	20.67	20.67	20.67	20.67	20.67	-2.64%	-
Feb 20, 2026	21.23	21.23	21.23	21.23	21.23	2.17%	-
Feb 19, 2026	20.78	20.78	20.78	20.78	20.78	0.07%	-
Feb 18, 2026	20.76	20.76	20.76	20.76	20.76	-0.10%	-
Feb 17, 2026	20.78	20.78	20.78	20.78	20.78	-1.02%	-
Feb 16, 2026	21.00	21.00	21.00	21.00	21.00	1.97%	-
Feb 13, 2026	20.59	20.59	20.59	20.59	20.59	-4.03%	-
Feb 12, 2026	21.46	21.46	21.46	21.46	21.46	0.99%	-
Feb 11, 2026	21.25	21.25	21.25	21.25	21.25	3.36%	-
Feb 10, 2026	20.56	20.56	20.56	20.56	20.56	-2.03%	-
Feb 9, 2026	20.98	20.98	20.98	20.98	20.98	3.63%	-
Feb 6, 2026	20.25	20.25	20.25	20.25	20.25	-0.81%	-
Feb 5, 2026	20.41	20.41	20.41	20.41	20.41	0.12%	-
Feb 4, 2026	20.39	20.39	20.39	20.39	20.39	-2.93%	-
Feb 3, 2026	20.74	21.00	20.74	21.00	21.00	6.89%	150
Feb 2, 2026	19.65	19.65	19.65	19.65	19.65	-0.32%	-
Jan 30, 2026	19.71	19.71	19.71	19.71	19.71	-1.04%	-
Jan 29, 2026	19.92	19.92	19.92	19.92	19.92	-2.27%	-
Jan 28, 2026	20.38	20.38	20.38	20.38	20.38	-1.12%	-
Jan 27, 2026	20.61	20.61	20.61	20.61	20.61	1.50%	-
Jan 26, 2026	20.31	20.31	20.31	20.31	20.31	-3.17%	-
Jan 23, 2026	20.97	20.97	20.97	20.97	20.97	-2.12%	-
Jan 22, 2026	20.54	21.43	20.54	21.43	21.43	4.77%	500
Jan 21, 2026	20.45	20.45	20.45	20.45	20.45	0.84%	-
Jan 20, 2026	20.28	20.28	20.28	20.28	20.28	-1.00%	-
Jan 19, 2026	20.49	20.49	20.49	20.49	20.49	-0.73%	-