FRA:5ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-