FRA:6D81 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	38.98	38.98	38.98	38.98	-	-2.26%	-
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%	-
Mar 19, 2026	38.27	38.27	37.94	37.94	37.94	-4.07%	290
Mar 18, 2026	39.55	39.55	39.55	39.55	39.55	0.80%	-
Mar 17, 2026	39.24	39.24	39.24	39.24	39.24	-0.42%	-
Mar 16, 2026	39.40	39.40	39.40	39.40	39.40	-0.24%	-
Mar 13, 2026	39.35	39.51	39.35	39.50	39.50	1.36%	600
Mar 12, 2026	39.37	39.52	38.97	38.97	38.97	-1.55%	16
Mar 11, 2026	39.52	39.58	39.52	39.58	39.58	1.29%	48
Mar 10, 2026	38.73	39.08	38.73	39.08	39.08	1.86%	141
Mar 9, 2026	38.36	38.36	38.36	38.36	38.36	-1.62%	11
Mar 6, 2026	40.10	40.12	38.99	38.99	38.99	-5.46%	113
Mar 5, 2026	41.24	41.24	41.24	41.24	41.24	0.01%	-
Mar 4, 2026	41.24	41.24	41.24	41.24	41.24	-1.70%	-
Mar 3, 2026	42.05	42.05	41.95	41.95	41.95	0.79%	60
Mar 2, 2026	41.62	41.62	41.62	41.62	41.62	-1.01%	-
Feb 27, 2026	42.43	42.43	42.05	42.05	41.88	-1.41%	320
Feb 26, 2026	42.65	42.65	42.65	42.65	42.47	-1.83%	-
Feb 25, 2026	43.09	43.44	43.09	43.44	43.27	2.44%	520
Feb 24, 2026	42.41	42.41	42.41	42.41	42.23	0.49%	-
Feb 23, 2026	42.20	42.20	42.20	42.20	42.03	-0.68%	-
Feb 20, 2026	42.73	42.73	42.49	42.49	42.32	-2.18%	48
Feb 19, 2026	43.48	43.48	43.39	43.44	43.26	-0.66%	446
Feb 18, 2026	42.78	43.73	42.78	43.73	43.55	2.38%	132
Feb 17, 2026	42.11	42.71	42.11	42.71	42.54	1.10%	400
Feb 16, 2026	42.32	42.37	42.25	42.25	42.07	1.73%	178
Feb 13, 2026	41.56	41.56	41.53	41.53	41.36	-4.10%	150
Feb 12, 2026	43.36	43.62	43.30	43.30	43.13	2.34%	85
Feb 11, 2026	41.38	42.31	41.38	42.31	42.14	7.24%	531