FRA:7XU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	11.98	12.07	11.55	11.55	11.55	-6.25%	87
Apr 22, 2026	12.32	12.32	12.32	12.32	12.32	-0.24%	-
Apr 21, 2026	12.30	12.35	12.30	12.35	12.35	2.36%	10
Apr 20, 2026	12.07	12.29	12.07	12.07	12.07	2.20%	218
Apr 17, 2026	11.75	11.81	11.75	11.81	11.81	-0.08%	167
Apr 16, 2026	11.83	11.88	11.82	11.82	11.82	2.29%	561
Apr 15, 2026	11.04	11.55	11.04	11.55	11.55	3.82%	357
Apr 14, 2026	10.99	11.13	10.99	11.13	11.13	1.14%	197
Apr 13, 2026	10.30	11.00	10.26	11.00	11.00	6.08%	295
Apr 10, 2026	10.82	10.83	10.37	10.37	10.37	-5.73%	1,217
Apr 9, 2026	11.02	11.02	11.00	11.00	11.00	-2.57%	100
Apr 8, 2026	11.27	11.50	11.27	11.29	11.29	1.12%	118
Apr 7, 2026	11.09	11.20	11.09	11.17	11.17	3.24%	184
Apr 2, 2026	10.82	10.82	10.82	10.82	10.82	-5.71%	54
Apr 1, 2026	11.27	11.47	11.27	11.47	11.47	5.04%	1,900
Mar 31, 2026	10.93	10.93	10.92	10.92	10.92	1.11%	13
Mar 30, 2026	10.63	10.80	10.63	10.80	10.80	-2.61%	433
Mar 27, 2026	11.09	11.09	11.09	11.09	11.09	-	-
Mar 26, 2026	10.86	11.20	10.86	11.09	11.09	0.86%	163
Mar 25, 2026	10.68	11.00	10.68	11.00	11.00	1.76%	94
Mar 24, 2026	11.12	11.12	10.81	10.81	10.81	3.35%	26
Mar 23, 2026	10.46	10.46	10.46	10.46	10.46	-1.55%	20
Mar 20, 2026	10.62	10.64	10.60	10.62	10.62	-1.67%	130
Mar 19, 2026	10.80	10.80	10.80	10.80	10.80	-1.37%	-
Mar 18, 2026	10.86	10.95	10.86	10.95	10.95	0.92%	4
Mar 17, 2026	10.64	10.98	10.59	10.85	10.85	0.46%	1,175
Mar 16, 2026	10.82	10.82	10.67	10.80	10.80	-0.78%	544
Mar 13, 2026	10.91	10.91	10.89	10.89	10.89	-	200
Mar 12, 2026	10.89	10.97	10.89	10.89	10.89	0.05%	1,140
Mar 11, 2026	10.94	10.94	10.88	10.88	10.88	-1.85%	4
Mar 10, 2026	11.18	11.23	11.09	11.09	11.09	0.23%	1,110
Mar 9, 2026	11.10	11.18	10.99	11.06	11.06	-1.60%	3,872
Mar 6, 2026	11.57	11.57	11.24	11.24	11.24	-3.56%	35
Mar 5, 2026	11.16	11.66	11.14	11.66	11.66	4.44%	178
Mar 4, 2026	10.94	11.16	10.94	11.16	11.16	0.31%	2,850
Mar 3, 2026	10.72	11.13	10.66	11.13	11.13	4.31%	6,487
Mar 2, 2026	10.26	10.67	10.25	10.67	10.67	2.16%	105
Feb 27, 2026	10.26	10.44	10.16	10.44	10.44	0.10%	1,079
Feb 26, 2026	10.12	10.43	10.12	10.43	10.43	2.00%	200
Feb 25, 2026	9.84	10.23	9.84	10.23	10.23	2.25%	200
Feb 24, 2026	9.70	10.00	9.61	10.00	10.00	-0.99%	6,173
Feb 23, 2026	10.40	10.67	10.10	10.10	10.10	-6.09%	10,280
Feb 20, 2026	10.92	10.92	10.76	10.76	10.76	-1.47%	38
Feb 19, 2026	11.14	11.14	10.92	10.92	10.92	-4.42%	470
Feb 18, 2026	11.35	11.71	11.35	11.42	11.42	1.87%	3,641
Feb 17, 2026	10.10	11.80	10.10	11.21	11.21	9.31%	11,353
Feb 16, 2026	10.17	10.30	10.17	10.26	10.26	0.54%	562
Feb 13, 2026	9.55	10.23	9.55	10.20	10.20	9.09%	1,645
Feb 12, 2026	10.18	10.38	9.35	9.35	9.35	-5.88%	4,595
Feb 11, 2026	9.40	9.93	9.40	9.93	9.93	-0.18%	3,755