FRA:5EA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	20.64	20.64	20.64	20.64	20.64	-0.10%	-
Jun 16, 2026	20.66	20.66	20.66	20.66	20.66	-1.05%	-
Jun 15, 2026	20.88	20.88	20.88	20.88	20.88	1.85%	-
Jun 12, 2026	20.50	20.50	20.50	20.50	20.50	4.38%	-
Jun 11, 2026	19.64	19.64	19.64	19.64	19.64	-6.16%	-
Jun 10, 2026	20.81	20.93	20.81	20.93	20.93	3.10%	275
Jun 9, 2026	20.30	20.30	20.30	20.30	20.30	0.54%	-
Jun 8, 2026	20.19	20.19	20.19	20.19	20.19	-2.93%	-
Jun 5, 2026	20.80	20.80	20.80	20.80	20.80	0.19%	-
Jun 4, 2026	20.76	20.76	20.76	20.76	20.76	3.64%	-
Jun 3, 2026	20.03	20.03	20.03	20.03	20.03	0.23%	-
Jun 2, 2026	19.99	19.99	19.99	19.99	19.99	-1.36%	-
Jun 1, 2026	20.26	20.26	20.26	20.26	20.26	-0.34%	-
May 29, 2026	20.33	20.33	20.33	20.33	20.33	1.19%	-
May 28, 2026	20.09	20.09	20.09	20.09	20.09	3.77%	-
May 27, 2026	19.36	19.36	19.36	19.36	19.36	4.14%	-
May 26, 2026	18.59	18.59	18.59	18.59	18.59	-0.35%	-
May 25, 2026	18.66	18.66	18.66	18.66	18.66	2.64%	-
May 22, 2026	18.18	18.18	18.18	18.18	18.18	2.86%	-
May 21, 2026	17.67	17.67	17.67	17.67	17.67	4.99%	-
May 20, 2026	16.83	16.83	16.83	16.83	16.83	0.18%	-
May 19, 2026	16.80	16.80	16.80	16.80	16.80	0.66%	-
May 18, 2026	16.69	16.69	16.69	16.69	16.69	-7.99%	-
May 15, 2026	18.14	18.14	18.14	18.14	18.14	-1.44%	-
May 14, 2026	18.41	18.41	18.41	18.41	18.41	1.88%	-
May 13, 2026	18.07	18.07	18.07	18.07	18.07	-0.50%	-
May 12, 2026	18.16	18.16	18.16	18.16	18.16	-8.38%	-
May 11, 2026	19.82	19.82	19.82	19.82	19.82	-2.10%	-