FRA:5EA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	18.80	18.80	18.80	18.80	-	-1.75%	-
Apr 22, 2026	19.13	19.13	19.13	19.13	19.13	-3.75%	-
Apr 21, 2026	19.88	19.88	19.88	19.88	19.88	-0.87%	-
Apr 20, 2026	19.69	20.05	19.69	20.05	20.05	3.48%	163
Apr 17, 2026	19.38	19.38	19.38	19.38	19.38	-0.41%	-
Apr 16, 2026	19.46	19.46	19.46	19.46	19.46	-3.45%	-
Apr 15, 2026	20.15	20.15	20.15	20.15	20.15	-1.13%	-
Apr 14, 2026	20.00	20.38	20.00	20.38	20.38	5.46%	87
Apr 13, 2026	19.33	19.33	19.33	19.33	19.33	-2.28%	-
Apr 10, 2026	19.78	19.78	19.78	19.78	19.78	-0.65%	-
Apr 9, 2026	19.91	19.91	19.91	19.91	19.91	-1.46%	-
Apr 8, 2026	19.97	20.20	19.97	20.20	20.20	4.20%	300
Apr 7, 2026	19.39	19.39	19.39	19.39	19.39	0.11%	-
Apr 2, 2026	19.36	19.36	19.36	19.36	19.36	-5.54%	-
Apr 1, 2026	20.50	20.50	20.50	20.50	20.50	0.51%	-
Mar 31, 2026	20.40	20.40	20.40	20.40	20.40	2.89%	-
Mar 30, 2026	19.82	19.82	19.82	19.82	19.82	-8.68%	-
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%	-