FRA:6D81 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	40.66	42.16	40.66	41.90	41.90	0.79%	66
Jun 1, 2026	41.57	41.57	41.57	41.57	41.57	1.64%	-
May 29, 2026	40.90	40.90	40.90	40.90	40.90	0.25%	-
May 28, 2026	40.80	40.80	40.80	40.80	40.80	-3.77%	-
May 27, 2026	42.40	42.40	42.40	42.40	42.40	-1.51%	78
May 26, 2026	41.44	43.05	41.44	43.05	43.05	3.49%	78
May 25, 2026	41.60	41.60	41.60	41.60	41.60	2.26%	-
May 22, 2026	40.61	40.68	40.61	40.68	40.68	0.30%	2
May 21, 2026	40.59	40.59	40.56	40.56	40.56	-1.07%	48
May 20, 2026	39.98	41.00	39.98	41.00	41.00	-1.28%	157
May 19, 2026	41.53	41.53	41.53	41.53	41.53	-1.24%	-
May 18, 2026	42.05	42.05	42.05	42.05	42.05	-1.91%	-
May 15, 2026	42.87	42.87	42.87	42.87	42.87	-1.22%	-
May 14, 2026	43.40	43.40	43.40	43.40	43.40	0.46%	-
May 13, 2026	43.02	43.27	42.94	43.20	43.20	0.96%	1,364
May 12, 2026	42.79	42.79	42.79	42.79	42.79	1.66%	-
May 11, 2026	42.15	42.15	42.09	42.09	42.09	2.01%	61
May 8, 2026	41.26	41.26	41.26	41.26	41.26	-2.85%	-
May 7, 2026	42.48	42.71	42.47	42.47	42.47	1.90%	140
May 6, 2026	41.98	41.98	41.68	41.68	41.68	-0.55%	117
May 5, 2026	38.78	42.44	38.78	41.91	41.91	8.58%	278
May 4, 2026	39.40	39.40	38.60	38.60	38.60	1.39%	72
Apr 30, 2026	38.01	38.07	38.01	38.07	38.07	-1.81%	28
Apr 29, 2026	38.72	38.77	38.72	38.77	38.77	-2.47%	34
Apr 28, 2026	39.75	39.75	39.75	39.75	39.75	0.89%	-
Apr 27, 2026	39.40	39.40	39.40	39.40	39.40	0.28%	-
Apr 24, 2026	39.89	39.89	39.29	39.29	39.29	-0.10%	11
Apr 23, 2026	38.98	39.33	38.98	39.33	39.33	-1.38%	21
Apr 22, 2026	39.88	39.88	39.88	39.88	39.88	-0.87%	-
Apr 21, 2026	39.88	40.23	39.88	40.23	40.23	0.35%	100
Apr 20, 2026	39.79	40.09	39.69	40.09	40.09	1.26%	401
Apr 17, 2026	39.59	39.59	39.59	39.59	39.59	1.70%	-
Apr 16, 2026	38.93	38.93	38.93	38.93	38.93	-1.22%	-
Apr 15, 2026	39.41	39.41	39.41	39.41	39.41	-1.30%	-
Apr 14, 2026	39.96	39.96	39.93	39.93	39.93	-0.20%	16
Apr 13, 2026	40.01	40.01	40.01	40.01	40.01	-1.01%	-
Apr 10, 2026	40.39	40.42	40.39	40.42	40.42	-1.15%	150
Apr 9, 2026	40.89	40.89	40.89	40.89	40.89	1.39%	500
Apr 8, 2026	39.99	40.33	39.99	40.33	40.33	2.62%	400
Apr 7, 2026	39.30	39.30	39.30	39.30	39.30	-0.09%	-
Apr 2, 2026	39.41	39.41	39.34	39.34	39.34	-0.68%	22
Apr 1, 2026	39.61	39.61	39.61	39.61	39.61	2.11%	-
Mar 31, 2026	38.75	38.79	38.75	38.79	38.79	-1.50%	32
Mar 30, 2026	39.32	39.69	39.32	39.38	39.38	-1.50%	345
Mar 27, 2026	39.98	39.98	39.98	39.98	39.98	-0.35%	-
Mar 26, 2026	39.80	40.12	39.80	40.12	40.12	0.30%	34
Mar 25, 2026	39.20	40.00	39.20	40.00	40.00	6.05%	45
Mar 24, 2026	37.94	37.94	37.72	37.72	37.72	1.02%	83
Mar 23, 2026	36.31	37.34	36.31	37.34	37.34	-0.36%	300
Mar 20, 2026	37.47	37.47	37.47	37.47	37.47	-1.24%	-