FRA:5EA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	21.19	21.19	21.19	21.19	-	2.42%	-
Aug 25, 2026	20.69	20.69	20.69	20.69	20.69	-	-
Aug 24, 2026	20.19	20.69	20.19	20.69	20.69	4.10%	2
Aug 21, 2026	19.88	19.88	19.88	19.88	19.88	-4.03%	-
Aug 20, 2026	20.71	20.71	20.71	20.71	20.71	3.19%	-
Aug 19, 2026	20.07	20.07	20.07	20.07	20.07	-1.13%	-
Aug 18, 2026	20.01	20.65	20.01	20.30	20.30	0.74%	11
Aug 17, 2026	20.15	20.15	20.15	20.15	20.15	4.73%	-
Aug 14, 2026	19.24	19.24	19.24	19.24	19.24	1.53%	-
Aug 13, 2026	18.95	18.95	18.95	18.95	18.95	-2.62%	-
Aug 12, 2026	19.46	19.46	19.46	19.46	19.46	2.18%	-
Aug 11, 2026	19.05	19.05	19.05	19.05	19.05	-0.26%	293
Aug 10, 2026	18.91	19.10	18.91	19.10	19.10	-7.75%	293
Aug 7, 2026	20.70	20.70	20.70	20.70	20.70	-7.75%	-
Aug 6, 2026	22.44	22.44	22.44	22.44	22.44	2.00%	-
Aug 5, 2026	22.00	22.00	22.00	22.00	22.00	-0.50%	-
Aug 4, 2026	22.11	22.11	22.11	22.11	22.11	-2.64%	-
Aug 3, 2026	22.71	22.71	22.71	22.71	22.71	-0.44%	-
Jul 31, 2026	22.81	22.81	22.81	22.81	22.81	-1.47%	-
Jul 30, 2026	22.79	23.15	22.79	23.15	23.15	4.99%	30
Jul 29, 2026	22.05	22.05	22.05	22.05	22.05	0.50%	-
Jul 28, 2026	21.94	21.94	21.94	21.94	21.94	0.73%	-
Jul 27, 2026	21.78	21.78	21.78	21.78	21.78	1.44%	-
Jul 24, 2026	21.47	21.47	21.47	21.47	21.47	-1.47%	15
Jul 23, 2026	21.79	21.79	21.79	21.79	21.79	-0.86%	-
Jul 22, 2026	21.98	21.98	21.98	21.98	21.98	0.59%	-
Jul 21, 2026	21.85	21.85	21.85	21.85	21.85	-1.84%	-
Jul 20, 2026	22.26	22.26	22.26	22.26	22.26	0.68%	-
Jul 17, 2026	22.11	22.11	22.11	22.11	22.11	-1.91%	-
Jul 16, 2026	21.98	22.54	21.98	22.54	22.54	2.04%	100
Jul 15, 2026	22.09	22.09	22.09	22.09	22.09	1.42%	-
Jul 14, 2026	21.78	21.78	21.78	21.78	21.78	2.16%	-
Jul 13, 2026	21.32	21.32	21.32	21.32	21.32	0.66%	-
Jul 10, 2026	21.18	21.18	21.18	21.18	21.18	-0.94%	-
Jul 9, 2026	21.38	21.38	21.38	21.38	21.38	0.61%	-
Jul 8, 2026	21.25	21.25	21.25	21.25	21.25	-1.62%	-
Jul 7, 2026	21.61	21.61	21.60	21.60	21.60	-0.32%	370
Jul 6, 2026	21.67	21.67	21.67	21.67	21.67	0.18%	-
Jul 3, 2026	21.63	21.63	21.63	21.63	21.63	0.93%	-
Jul 2, 2026	20.78	21.43	20.78	21.43	21.43	1.08%	300
Jul 1, 2026	21.20	21.20	21.20	21.20	21.20	-1.07%	-
Jun 30, 2026	21.43	21.43	21.43	21.43	21.43	0.14%	-
Jun 29, 2026	21.40	21.40	21.40	21.40	21.40	2.29%	-
Jun 26, 2026	20.92	20.92	20.92	20.92	20.92	-0.19%	-
Jun 25, 2026	20.96	20.96	20.96	20.96	20.96	4.02%	-
Jun 24, 2026	20.15	20.15	20.15	20.15	20.15	-1.03%	-
Jun 23, 2026	20.36	20.36	20.36	20.36	20.36	-1.93%	-
Jun 22, 2026	20.76	20.76	20.76	20.76	20.76	0.10%	-
Jun 19, 2026	20.74	20.74	20.74	20.74	20.74	2.52%	-
Jun 18, 2026	20.23	20.23	20.23	20.23	20.23	-1.99%	-