FRA:5ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	85.34	86.10	85.34	86.10	86.10	-1.59%	15
Oct 22, 2026	87.20	87.49	87.20	87.49	87.49	-2.02%	14
Oct 21, 2026	86.86	91.07	86.86	89.29	89.29	2.44%	116
Oct 20, 2026	86.24	87.16	86.24	87.16	87.16	3.59%	41
Oct 19, 2026	84.14	84.14	84.14	84.14	84.14	-3.43%	-
Oct 16, 2026	87.13	87.13	87.13	87.13	87.13	4.93%	-
Oct 15, 2026	83.04	83.04	83.04	83.04	83.04	-4.01%	-
Oct 14, 2026	87.12	87.12	86.51	86.51	86.51	-0.33%	30
Oct 13, 2026	86.80	86.80	86.80	86.80	86.80	-0.16%	-
Oct 12, 2026	86.94	86.94	86.94	86.94	86.94	3.48%	-
Oct 9, 2026	84.02	84.02	84.02	84.02	84.02	-1.08%	-
Oct 8, 2026	84.14	84.94	84.14	84.94	84.94	1.24%	1,000
Oct 7, 2026	83.43	83.90	83.43	83.90	83.90	0.73%	35
Oct 6, 2026	83.20	83.29	83.20	83.29	83.29	0.91%	50
Oct 5, 2026	82.54	82.54	82.54	82.54	82.54	-0.45%	-
Oct 2, 2026	83.16	83.16	82.91	82.91	82.91	3.08%	20
Oct 1, 2026	80.43	80.43	80.43	80.43	80.43	3.77%	-
Sep 30, 2026	77.51	77.51	77.51	77.51	77.51	1.45%	-
Sep 29, 2026	76.08	76.40	76.08	76.40	76.40	-2.21%	300
Sep 28, 2026	78.13	78.13	78.13	78.13	78.13	-1.08%	-
Sep 25, 2026	79.19	79.19	78.98	78.98	78.98	-0.98%	65
Sep 24, 2026	80.12	80.12	79.76	79.76	79.76	0.66%	40
Sep 23, 2026	79.24	79.24	79.24	79.24	79.24	0.34%	-
Sep 22, 2026	78.97	78.97	78.97	78.97	78.97	0.71%	-
Sep 21, 2026	77.64	78.41	77.64	78.41	78.41	-1.88%	37
Sep 18, 2026	80.06	80.06	79.91	79.91	79.91	-0.03%	100
Sep 17, 2026	79.93	79.93	79.93	79.93	79.93	-0.24%	-
Sep 16, 2026	80.36	80.36	80.12	80.12	80.12	-2.51%	10
Sep 15, 2026	82.18	82.18	82.18	82.18	82.18	-1.38%	-
Sep 14, 2026	81.96	83.58	81.96	83.33	83.33	1.66%	151
Sep 11, 2026	81.97	81.97	81.97	81.97	81.97	-1.49%	-
Sep 10, 2026	82.31	83.21	82.04	83.21	83.21	0.47%	98
Sep 9, 2026	82.67	82.82	82.67	82.82	82.82	-3.81%	29
Sep 8, 2026	86.10	86.10	86.10	86.10	86.10	0.10%	-
Sep 7, 2026	86.72	86.75	86.01	86.01	86.01	2.93%	427
Sep 4, 2026	83.87	83.87	83.56	83.56	83.56	0.95%	70
Sep 3, 2026	82.13	82.77	82.13	82.77	82.77	0.11%	44
Sep 2, 2026	81.39	83.00	81.39	82.68	82.68	-0.33%	200
Sep 1, 2026	82.95	82.95	82.95	82.95	82.95	-1.75%	-
Aug 31, 2026	84.43	84.43	84.43	84.43	84.43	-2.37%	-
Aug 28, 2026	85.28	86.48	85.28	86.48	86.48	7.62%	250
Aug 27, 2026	80.36	80.36	80.36	80.36	80.36	0.82%	-
Aug 26, 2026	82.37	82.61	79.71	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