FRA:5ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	77.16	77.16	76.92	76.92	-	-1.16%	100
Apr 22, 2026	77.82	77.82	77.82	77.82	77.82	-0.23%	-
Apr 21, 2026	76.78	78.00	76.78	78.00	78.00	3.12%	34
Apr 20, 2026	74.23	75.64	74.23	75.64	75.64	3.35%	100
Apr 17, 2026	73.19	73.19	73.19	73.19	73.19	-3.76%	-
Apr 16, 2026	75.15	76.14	75.15	76.05	76.05	7.55%	337
Apr 15, 2026	69.77	70.78	69.77	70.71	70.71	-0.39%	305
Apr 14, 2026	70.75	71.10	70.75	70.99	70.99	5.72%	150
Apr 13, 2026	67.15	67.15	67.15	67.15	67.15	-6.52%	-
Apr 10, 2026	71.54	71.85	71.54	71.83	71.83	1.10%	155
Apr 9, 2026	71.05	71.05	71.05	71.05	71.05	-1.14%	-
Apr 8, 2026	73.79	73.79	71.87	71.87	71.87	1.08%	348
Apr 7, 2026	71.10	71.10	71.10	71.10	71.10	3.42%	-
Apr 2, 2026	68.75	68.75	68.75	68.75	68.75	-0.71%	-
Apr 1, 2026	69.24	69.24	69.24	69.24	69.24	1.04%	-
Mar 31, 2026	68.53	68.53	68.53	68.53	68.53	2.06%	-
Mar 30, 2026	67.15	67.15	67.15	67.15	67.15	-0.68%	-
Mar 27, 2026	68.59	68.59	67.61	67.61	67.61	0.78%	14
Mar 26, 2026	67.09	67.09	67.09	67.09	67.09	2.51%	-
Mar 25, 2026	65.45	65.45	65.45	65.45	65.45	-2.15%	-
Mar 24, 2026	66.89	66.89	66.89	66.89	66.89	1.84%	-
Mar 23, 2026	65.65	65.68	65.65	65.68	65.68	-0.50%	200
Mar 20, 2026	66.00	66.01	66.00	66.01	66.01	-0.54%	5
Mar 19, 2026	66.37	66.37	66.37	66.37	66.37	1.28%	-
Mar 18, 2026	65.73	65.73	65.53	65.53	65.53	1.16%	30
Mar 17, 2026	64.78	64.78	64.78	64.78	64.78	-0.05%	-
Mar 16, 2026	64.81	64.81	64.81	64.81	64.81	0.05%	3
Mar 13, 2026	64.78	64.78	64.78	64.78	64.78	-0.74%	-
Mar 12, 2026	65.26	65.26	65.26	65.26	65.26	-0.21%	-
Mar 11, 2026	65.40	65.40	65.40	65.40	65.40	-0.95%	-
Mar 10, 2026	66.03	66.03	66.03	66.03	66.03	0.61%	-
Mar 9, 2026	65.63	65.63	65.63	65.63	65.63	-1.32%	25
Mar 6, 2026	66.51	66.51	66.51	66.51	66.51	-0.33%	-
Mar 5, 2026	66.73	66.73	66.73	66.73	66.73	6.56%	-
Mar 4, 2026	62.62	62.62	62.62	62.62	62.62	2.10%	-
Mar 3, 2026	61.58	61.58	61.33	61.33	61.33	-1.89%	300
Mar 2, 2026	62.51	62.51	62.51	62.51	62.51	0.89%	16
Feb 27, 2026	63.25	63.25	61.96	61.96	61.96	-2.32%	135
Feb 26, 2026	69.07	69.07	62.55	63.43	63.43	-14.02%	275
Feb 25, 2026	73.77	73.77	73.77	73.77	73.77	1.32%	-
Feb 24, 2026	72.81	72.81	72.81	72.81	72.81	2.48%	-
Feb 23, 2026	75.72	75.72	71.05	71.05	71.05	-8.66%	19
Feb 20, 2026	77.09	77.79	77.09	77.79	77.79	0.53%	10
Feb 19, 2026	77.01	77.38	77.01	77.38	77.38	3.77%	15
Feb 18, 2026	74.57	74.57	74.57	74.57	74.57	-1.10%	-
Feb 17, 2026	77.78	78.14	75.40	75.40	75.40	-4.31%	124
Feb 16, 2026	77.81	78.80	77.81	78.80	78.80	0.96%	72
Feb 13, 2026	77.24	78.05	76.52	78.05	78.05	1.01%	2,401
Feb 12, 2026	77.27	77.27	77.27	77.27	77.27	1.44%	-
Feb 11, 2026	79.40	79.44	76.17	76.17	76.17	-4.79%	325