FRA:5ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	72.54	72.54	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
Jun 17, 2026	78.98	80.28	77.04	77.04	77.04	-1.95%	25
Jun 16, 2026	81.11	81.11	78.57	78.57	78.57	-4.22%	50
Jun 15, 2026	82.03	82.03	82.03	82.03	82.03	2.98%	-
Jun 12, 2026	79.66	79.66	79.66	79.66	79.66	-0.05%	-
Jun 11, 2026	81.19	81.19	79.70	79.70	79.70	-3.28%	41
Jun 10, 2026	83.12	83.12	82.37	82.40	82.40	-3.31%	11
Jun 9, 2026	87.38	87.38	85.22	85.22	85.22	-2.53%	295
Jun 8, 2026	87.85	87.85	87.00	87.43	87.43	-3.21%	605
Jun 5, 2026	89.63	90.33	89.63	90.33	90.33	-0.17%	9
Jun 4, 2026	89.46	90.48	89.46	90.48	90.48	-5.04%	2
Jun 3, 2026	95.42	95.42	95.28	95.28	95.28	-0.61%	40
Jun 2, 2026	95.56	96.37	95.56	95.86	95.86	-0.49%	55
Jun 1, 2026	88.12	97.63	88.12	96.33	96.33	10.66%	456
May 29, 2026	86.60	87.50	86.60	87.05	87.05	0.76%	171
May 28, 2026	85.41	86.39	85.41	86.39	86.39	0.34%	50
May 27, 2026	85.56	86.23	85.17	86.10	86.10	-0.90%	128
May 26, 2026	91.15	91.15	86.88	86.88	86.88	-5.50%	4
May 25, 2026	91.94	91.94	91.94	91.94	91.94	-1.47%	1
May 22, 2026	89.66	97.43	89.66	93.31	93.31	10.71%	449
May 21, 2026	85.46	85.46	84.28	84.28	84.28	0.62%	1,770
May 20, 2026	83.65	83.76	83.65	83.76	83.76	-0.17%	115
May 19, 2026	84.23	85.26	83.90	83.90	83.90	-1.66%	35
May 18, 2026	85.38	85.38	84.65	85.32	85.32	1.19%	73
May 15, 2026	84.30	84.32	84.30	84.32	84.32	-3.38%	112
May 14, 2026	87.27	87.27	87.27	87.27	87.27	-0.74%	-
May 13, 2026	87.92	87.92	87.92	87.92	87.92	0.55%	-
May 12, 2026	91.28	91.28	87.44	87.44	87.44	-3.96%	75
May 11, 2026	92.42	92.42	91.05	91.05	91.05	1.09%	53
May 8, 2026	92.02	92.02	90.07	90.07	90.07	0.36%	361
May 7, 2026	89.01	89.75	88.86	89.75	89.75	-0.14%	50
May 6, 2026	92.83	92.97	89.88	89.88	89.88	-0.65%	457
May 5, 2026	91.03	91.03	90.47	90.47	90.47	-1.10%	100
May 4, 2026	88.29	91.48	87.87	91.48	91.48	10.31%	993
Apr 30, 2026	81.73	82.93	81.73	82.93	82.93	3.66%	100
Apr 29, 2026	77.73	80.00	77.67	80.00	80.00	3.64%	905
Apr 28, 2026	77.19	77.19	77.19	77.19	77.19	-0.75%	-
Apr 27, 2026	78.12	78.12	77.77	77.77	77.77	-1.08%	58
Apr 24, 2026	76.83	78.62	76.83	78.62	78.62	2.21%	206
Apr 23, 2026	77.16	77.16	76.92	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%	-