FRA:5O7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.16	13.16	13.16	13.16	13.16	2.33%	-
Jun 25, 2026	12.86	12.86	12.86	12.86	12.86	-1.23%	-
Jun 24, 2026	13.42	13.42	13.02	13.02	13.02	-3.98%	-
Jun 23, 2026	13.76	13.76	13.56	13.56	13.56	-0.29%	-
Jun 22, 2026	13.46	14.00	13.46	13.60	13.60	2.72%	50
Jun 19, 2026	13.24	13.24	13.24	13.24	13.24	0.46%	-
Jun 18, 2026	13.22	13.22	13.18	13.18	13.18	-2.51%	8
Jun 17, 2026	13.52	13.52	13.52	13.52	13.52	0.45%	-
Jun 16, 2026	14.04	14.04	13.46	13.46	13.46	-4.13%	3,815
Jun 15, 2026	15.02	15.02	14.04	14.04	14.04	-6.90%	75
Jun 12, 2026	14.68	15.08	14.68	15.08	15.08	0.80%	250
Jun 11, 2026	14.78	14.96	14.78	14.96	14.96	-2.09%	-
Jun 10, 2026	15.28	15.28	15.28	15.28	15.28	-3.29%	-
Jun 9, 2026	15.56	15.80	15.56	15.80	15.80	0.51%	2,040
Jun 8, 2026	15.24	15.72	15.24	15.72	15.72	-1.01%	100
Jun 5, 2026	15.88	15.88	15.88	15.88	15.88	3.39%	-
Jun 4, 2026	15.80	15.80	15.36	15.36	15.36	-5.42%	-
Jun 3, 2026	15.92	16.24	15.92	16.24	16.24	3.44%	30
Jun 2, 2026	15.10	15.70	15.10	15.70	15.70	0.64%	30
Jun 1, 2026	15.00	15.60	15.00	15.60	15.60	4.56%	-
May 29, 2026	15.02	15.30	14.92	14.92	14.92	-3.62%	332
May 28, 2026	15.64	15.64	15.48	15.48	15.48	-2.40%	-
May 27, 2026	16.10	16.10	15.86	15.86	15.86	-1.12%	-
May 26, 2026	15.76	16.04	15.76	16.04	16.04	-5.65%	100
May 25, 2026	17.00	17.00	17.00	17.00	17.00	3.79%	10
May 22, 2026	16.38	16.38	16.38	16.38	16.38	-1.68%	-
May 21, 2026	16.98	17.02	16.66	16.66	16.66	0.24%	600
May 20, 2026	16.62	16.62	16.62	16.62	16.62	-3.60%	-
May 19, 2026	16.60	17.24	16.60	17.24	17.24	2.74%	4,869
May 18, 2026	16.26	16.78	16.26	16.78	16.78	6.34%	1,000
May 15, 2026	15.64	15.78	15.64	15.78	15.78	1.15%	-
May 14, 2026	15.38	15.60	15.38	15.60	15.60	0.39%	200
May 13, 2026	14.50	15.54	14.50	15.54	15.54	9.28%	21
May 12, 2026	14.22	14.22	14.22	14.22	14.22	1.14%	-
May 11, 2026	13.42	14.06	13.42	14.06	14.06	-1.40%	219
May 8, 2026	14.12	14.26	14.12	14.26	14.26	0.99%	341
May 7, 2026	14.64	14.90	14.12	14.12	14.12	-3.29%	12,948
May 6, 2026	15.24	16.00	14.60	14.60	14.60	-5.81%	21,202
May 5, 2026	15.40	15.50	15.40	15.50	15.50	1.04%	59
May 4, 2026	15.48	15.60	15.22	15.34	15.34	3.51%	107
Apr 30, 2026	14.72	14.82	14.72	14.82	14.82	2.21%	150
Apr 29, 2026	14.50	14.50	14.50	14.50	14.50	-0.28%	-
Apr 28, 2026	14.58	14.88	14.54	14.54	14.54	-	335
Apr 27, 2026	14.40	14.74	14.40	14.54	14.54	1.82%	-
Apr 24, 2026	14.28	14.28	14.28	14.28	14.28	2.15%	-
Apr 23, 2026	13.98	13.98	13.98	13.98	13.98	1.75%	-
Apr 22, 2026	13.74	13.74	13.74	13.74	13.74	3.00%	-
Apr 21, 2026	13.34	13.34	13.34	13.34	13.34	-0.30%	-
Apr 20, 2026	13.34	13.90	13.34	13.38	13.38	2.29%	100
Apr 17, 2026	14.02	14.02	12.88	13.08	13.08	-4.94%	185