FRA:7OK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.15	41.15	41.15	41.15	-	-1.67%	-
Jun 2, 2026	41.75	41.85	41.70	41.85	41.85	2.70%	180
Jun 1, 2026	40.75	40.75	40.75	40.75	40.75	-1.21%	150
May 29, 2026	41.25	41.25	41.25	41.25	41.25	-1.20%	-
May 28, 2026	44.10	44.10	41.75	41.75	41.75	-1.02%	350
May 27, 2026	44.15	44.15	43.60	43.90	42.18	-3.52%	3,750
May 26, 2026	47.80	47.80	45.50	45.50	43.72	-4.71%	102
May 25, 2026	46.80	47.75	46.80	47.75	45.88	-0.42%	30
May 22, 2026	47.95	47.95	47.95	47.95	46.07	-2.04%	100
May 21, 2026	48.95	48.95	48.95	48.95	47.03	1.87%	100
May 20, 2026	46.65	48.05	46.65	48.05	46.17	-1.03%	62
May 19, 2026	47.40	48.55	47.40	48.55	46.65	3.96%	70
May 18, 2026	46.70	46.70	46.70	46.70	44.87	1.19%	-
May 15, 2026	46.15	46.15	46.15	46.15	44.34	-0.65%	-
May 14, 2026	47.15	47.50	46.45	46.45	44.63	-4.72%	708
May 13, 2026	48.10	48.75	48.10	48.75	46.84	1.04%	180
May 12, 2026	47.00	48.55	47.00	48.25	46.36	0.73%	323
May 11, 2026	47.90	47.90	47.90	47.90	46.02	-0.52%	100
May 8, 2026	48.25	48.25	48.15	48.15	46.26	-0.31%	339
May 7, 2026	46.25	48.30	46.25	48.30	46.41	4.09%	150
May 6, 2026	49.15	49.15	46.40	46.40	44.58	-4.23%	638
May 5, 2026	47.15	48.85	47.15	48.45	46.55	4.76%	360
May 4, 2026	46.25	46.25	46.25	46.25	44.44	0.87%	-
Apr 30, 2026	45.85	45.85	45.85	45.85	44.05	-2.65%	-
Apr 29, 2026	46.75	47.25	46.75	47.10	45.26	0.43%	335
Apr 28, 2026	45.95	47.05	45.95	46.90	45.06	1.30%	676
Apr 27, 2026	44.80	46.30	44.80	46.30	44.49	7.42%	738
Apr 24, 2026	43.10	43.10	43.10	43.10	41.41	-0.69%	-
Apr 23, 2026	43.10	43.40	43.10	43.40	41.70	2.72%	275
Apr 22, 2026	43.65	43.65	42.25	42.25	40.60	-6.94%	135
Apr 21, 2026	44.55	45.40	44.55	45.40	43.62	4.49%	106
Apr 20, 2026	43.45	43.45	43.45	43.45	41.75	-2.69%	-
Apr 17, 2026	42.00	44.65	42.00	44.65	42.90	5.18%	234
Apr 16, 2026	42.95	42.95	42.45	42.45	40.79	1.07%	268
Apr 15, 2026	40.80	42.00	40.80	42.00	40.36	0.96%	86
Apr 14, 2026	42.00	42.00	41.60	41.60	39.97	-1.30%	60
Apr 13, 2026	41.55	42.15	41.55	42.15	40.50	1.57%	25
Apr 10, 2026	42.95	42.95	41.50	41.50	39.87	-3.94%	338
Apr 9, 2026	43.20	43.20	43.20	43.20	41.51	0.47%	-
Apr 8, 2026	44.50	44.50	43.00	43.00	41.32	-5.08%	182
Apr 7, 2026	44.20	45.30	44.20	45.30	43.53	4.14%	45
Apr 2, 2026	43.55	43.55	43.50	43.50	41.80	-0.91%	5
Apr 1, 2026	43.70	43.90	43.70	43.90	42.18	0.80%	102
Mar 31, 2026	43.40	43.65	43.40	43.55	41.84	-0.57%	690
Mar 30, 2026	43.65	43.90	43.65	43.80	42.08	2.34%	273
Mar 27, 2026	42.80	42.80	42.80	42.80	41.12	-0.93%	-
Mar 26, 2026	41.60	43.20	41.60	43.20	41.51	-0.58%	64
Mar 25, 2026	43.30	43.45	43.30	43.45	41.75	3.95%	86
Mar 24, 2026	41.00	41.80	41.00	41.80	40.16	6.77%	180
Mar 23, 2026	39.15	39.15	39.15	39.15	37.62	-3.57%	-