FRA:5EA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.93	19.93	19.93	19.93	19.93	1.74%	-
Oct 22, 2026	19.59	19.59	19.59	19.59	19.59	-2.07%	-
Oct 21, 2026	20.00	20.00	20.00	20.00	20.00	-3.29%	-
Oct 20, 2026	20.68	20.68	20.68	20.68	20.68	-0.96%	-
Oct 19, 2026	20.88	20.88	20.88	20.88	20.88	0.97%	-
Oct 16, 2026	20.68	20.68	20.68	20.68	20.68	4.79%	-
Oct 15, 2026	19.74	19.74	19.74	19.74	19.74	-0.03%	-
Oct 14, 2026	19.74	19.74	19.74	19.74	19.74	-1.13%	-
Oct 13, 2026	20.02	20.02	19.97	19.97	19.97	-1.26%	164
Oct 12, 2026	20.22	20.22	20.22	20.22	20.22	1.81%	-
Oct 9, 2026	19.86	19.86	19.86	19.86	19.86	1.02%	-
Oct 8, 2026	19.66	19.66	19.66	19.66	19.66	-0.43%	-
Oct 7, 2026	19.75	19.75	19.75	19.75	19.75	-1.18%	-
Oct 6, 2026	19.82	19.98	19.82	19.98	19.98	2.57%	120
Oct 5, 2026	19.48	19.48	19.48	19.48	19.48	-0.08%	-
Oct 2, 2026	19.15	19.50	19.15	19.50	19.50	-0.79%	922
Oct 1, 2026	19.65	19.65	19.65	19.65	19.65	-0.23%	-
Sep 30, 2026	19.70	19.70	19.70	19.70	19.70	0.38%	-
Sep 29, 2026	19.44	19.62	19.44	19.62	19.62	1.92%	180
Sep 28, 2026	19.25	19.25	19.25	19.25	19.25	-0.70%	-
Sep 25, 2026	19.39	19.39	19.39	19.39	19.39	-0.46%	-
Sep 24, 2026	19.48	19.48	19.48	19.48	19.48	-1.64%	-
Sep 23, 2026	19.80	19.80	19.80	19.80	19.80	2.62%	-
Sep 22, 2026	19.30	19.30	19.30	19.30	19.30	-0.36%	-
Sep 21, 2026	19.37	19.37	19.37	19.37	19.37	-1.15%	-
Sep 18, 2026	19.59	19.59	19.59	19.59	19.59	-0.86%	-
Sep 17, 2026	19.76	19.76	19.76	19.76	19.76	0.41%	-
Sep 16, 2026	19.68	19.68	19.68	19.68	19.68	-0.28%	-
Sep 15, 2026	19.74	19.74	19.74	19.74	19.74	0.56%	-
Sep 14, 2026	19.63	19.63	19.63	19.63	19.63	0.64%	-
Sep 11, 2026	19.50	19.50	19.50	19.50	19.50	-2.55%	-
Sep 10, 2026	20.01	20.01	20.01	20.01	20.01	-1.67%	-
Sep 9, 2026	20.35	20.35	20.35	20.35	20.35	-1.79%	-
Sep 8, 2026	20.72	20.72	20.72	20.72	20.72	-0.29%	-
Sep 7, 2026	20.78	20.78	20.78	20.78	20.78	0.24%	-
Sep 4, 2026	20.73	20.73	20.73	20.73	20.73	-1.24%	-
Sep 3, 2026	20.99	20.99	20.99	20.99	20.99	3.20%	-
Sep 2, 2026	20.34	20.34	20.34	20.34	20.34	0.05%	-
Sep 1, 2026	20.33	20.33	20.33	20.33	20.33	-0.64%	-
Aug 31, 2026	20.46	20.46	20.46	20.46	20.46	-1.16%	-
Aug 28, 2026	20.70	20.70	20.70	20.70	20.70	-2.77%	-
Aug 27, 2026	21.29	21.29	21.29	21.29	21.29	0.47%	-
Aug 26, 2026	21.19	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%	-