FRA:5ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	82.37	82.61	79.71	79.71	-	-9.63%	316
Aug 25, 2026	89.42	89.57	88.20	88.20	88.20	-4.13%	750
Aug 24, 2026	92.00	92.00	92.00	92.00	92.00	0.12%	50
Aug 21, 2026	90.87	92.01	90.87	91.89	91.89	0.59%	204
Aug 20, 2026	91.85	91.85	91.35	91.35	91.35	1.69%	50
Aug 19, 2026	89.70	89.83	89.70	89.83	89.83	-0.61%	5
Aug 18, 2026	90.38	90.38	90.38	90.38	90.38	-0.58%	-
Aug 17, 2026	91.06	91.06	90.59	90.91	90.91	-3.96%	129
Aug 14, 2026	94.66	94.66	94.66	94.66	94.66	3.67%	250
Aug 13, 2026	90.98	91.31	90.98	91.31	91.31	-0.16%	250
Aug 12, 2026	91.46	91.46	91.46	91.46	91.46	-1.20%	-
Aug 11, 2026	92.57	92.57	92.57	92.57	92.57	2.66%	-
Aug 10, 2026	90.17	90.17	90.17	90.17	90.17	-0.14%	-
Aug 7, 2026	87.60	90.30	87.60	90.30	90.30	4.39%	202
Aug 6, 2026	86.50	86.50	86.50	86.50	86.50	-2.09%	-
Aug 5, 2026	88.17	88.35	88.17	88.35	88.35	5.30%	31
Aug 4, 2026	85.27	85.27	83.90	83.90	83.90	-1.92%	55
Aug 3, 2026	82.96	85.54	82.96	85.54	85.54	8.65%	349
Jul 31, 2026	78.73	78.73	78.73	78.73	78.73	-1.99%	-
Jul 30, 2026	80.33	80.33	80.33	80.33	80.33	1.12%	-
Jul 29, 2026	79.44	79.44	79.44	79.44	79.44	-1.59%	-
Jul 28, 2026	79.70	81.00	79.70	80.72	80.72	4.46%	162
Jul 27, 2026	77.27	77.27	77.27	77.27	77.27	5.16%	-
Jul 24, 2026	73.48	73.48	73.48	73.48	73.48	-1.69%	-
Jul 23, 2026	74.74	74.74	74.74	74.74	74.74	-4.30%	-
Jul 22, 2026	78.10	78.10	78.10	78.10	78.10	-1.88%	-
Jul 21, 2026	79.30	79.60	79.30	79.60	79.60	-0.49%	64
Jul 20, 2026	80.27	80.35	79.99	79.99	79.99	0.13%	91
Jul 17, 2026	79.89	79.89	79.89	79.89	79.89	-1.00%	-
Jul 16, 2026	80.70	80.70	80.70	80.70	80.70	1.32%	-
Jul 15, 2026	79.65	79.65	79.65	79.65	79.65	1.43%	-
Jul 14, 2026	79.97	79.97	78.53	78.53	78.53	0.87%	5
Jul 13, 2026	77.85	77.85	77.85	77.85	77.85	-1.32%	-
Jul 10, 2026	78.32	78.89	78.32	78.89	78.89	3.45%	29
Jul 9, 2026	76.26	76.26	76.26	76.26	76.26	1.68%	-
Jul 8, 2026	74.70	75.00	74.70	75.00	75.00	1.49%	5
Jul 7, 2026	73.90	73.90	73.90	73.90	73.90	-3.40%	-
Jul 6, 2026	76.25	76.50	76.25	76.50	76.50	0.45%	45
Jul 3, 2026	76.16	76.16	76.16	76.16	76.16	-3.59%	-
Jul 2, 2026	78.69	79.00	78.69	79.00	79.00	-1.10%	62
Jul 1, 2026	75.26	79.88	75.26	79.88	79.88	5.94%	4
Jun 30, 2026	75.40	75.40	75.40	75.40	75.40	-1.76%	-
Jun 29, 2026	76.17	76.75	76.17	76.75	76.75	6.08%	250
Jun 26, 2026	72.54	72.54	72.35	72.35	72.35	-1.74%	27
Jun 25, 2026	74.95	74.95	73.63	73.63	73.63	-3.37%	5
Jun 24, 2026	75.98	76.20	75.98	76.20	76.20	2.12%	57
Jun 23, 2026	72.61	74.62	72.61	74.62	74.62	0.03%	1
Jun 22, 2026	74.60	74.60	74.60	74.60	74.60	-1.60%	-
Jun 19, 2026	74.89	75.81	74.89	75.81	75.81	1.08%	70
Jun 18, 2026	76.08	76.08	75.00	75.00	75.00	-2.65%	1,200