FRA:8A0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	21.38	22.24	21.38	22.24	22.24	3.54%	-
Aug 25, 2026	21.50	22.00	21.38	21.48	21.48	-0.56%	-
Aug 24, 2026	22.20	22.20	21.60	21.60	21.60	-2.00%	-
Aug 21, 2026	21.82	22.04	21.52	22.04	22.04	0.55%	-
Aug 20, 2026	21.92	21.98	21.74	21.92	21.92	-0.54%	-
Aug 19, 2026	22.76	22.76	22.00	22.04	22.04	-3.92%	-
Aug 18, 2026	23.44	23.44	22.94	22.94	22.94	-2.05%	-
Aug 17, 2026	23.42	23.50	23.22	23.42	23.42	-0.38%	-
Aug 14, 2026	23.22	23.80	23.20	23.56	23.51	0.43%	600
Aug 13, 2026	23.70	23.76	23.46	23.46	23.41	-1.18%	-
Aug 12, 2026	23.38	23.76	23.38	23.74	23.69	0.94%	-
Aug 11, 2026	24.36	24.36	23.52	23.52	23.47	-4.00%	-
Aug 10, 2026	23.06	24.82	23.06	24.50	24.45	5.15%	-
Aug 7, 2026	23.76	23.84	23.30	23.30	23.25	-2.59%	-
Aug 6, 2026	26.08	26.08	23.92	23.92	23.87	-10.34%	-
Aug 5, 2026	26.52	26.68	26.24	26.68	26.62	0.76%	-
Aug 4, 2026	25.96	27.14	25.96	26.48	26.42	2.40%	186
Aug 3, 2026	25.60	26.14	25.42	25.86	25.80	1.02%	-
Jul 31, 2026	25.94	26.12	25.60	25.60	25.54	-1.16%	-
Jul 30, 2026	25.02	26.12	25.02	25.90	25.84	2.70%	-
Jul 29, 2026	27.30	27.42	25.22	25.22	25.16	-8.56%	-
Jul 28, 2026	29.24	29.24	27.58	27.58	27.52	-6.06%	-
Jul 27, 2026	30.06	30.20	28.82	29.36	29.30	-2.39%	-
Jul 24, 2026	30.32	30.60	30.00	30.08	30.01	-0.86%	85
Jul 23, 2026	30.82	30.82	30.34	30.34	30.27	-2.63%	-
Jul 22, 2026	31.68	31.68	31.16	31.16	31.09	-1.77%	-
Jul 21, 2026	31.18	31.72	31.18	31.72	31.65	1.21%	-
Jul 20, 2026	31.16	31.74	31.16	31.34	31.27	-0.13%	-
Jul 17, 2026	31.10	31.48	30.58	31.38	31.31	0.06%	-
Jul 16, 2026	31.44	31.44	31.10	31.36	31.29	-1.07%	-
Jul 15, 2026	32.70	32.74	31.58	31.70	31.63	-3.82%	-
Jul 14, 2026	32.00	33.04	31.88	32.96	32.89	2.23%	-
Jul 13, 2026	32.28	32.66	32.14	32.24	32.17	-1.16%	-
Jul 10, 2026	33.10	33.10	32.30	32.62	32.55	-2.39%	-
Jul 9, 2026	32.26	33.42	32.22	33.42	33.35	3.21%	220
Jul 8, 2026	31.68	32.38	31.68	32.38	32.31	1.70%	-
Jul 7, 2026	31.64	32.30	31.40	31.84	31.77	0.44%	-
Jul 6, 2026	31.86	32.50	31.70	31.70	31.63	-0.31%	-
Jul 3, 2026	31.56	31.84	31.46	31.80	31.73	0.44%	-
Jul 2, 2026	33.12	33.12	31.36	31.66	31.59	-5.10%	-
Jul 1, 2026	32.52	33.38	32.52	33.36	33.29	2.27%	-
Jun 30, 2026	31.70	32.74	31.70	32.62	32.55	3.29%	-
Jun 29, 2026	30.62	31.98	30.62	31.58	31.51	2.73%	-
Jun 26, 2026	30.24	30.74	30.24	30.74	30.67	0.92%	-
Jun 25, 2026	29.92	30.70	29.92	30.46	30.39	0.86%	-
Jun 24, 2026	29.54	30.28	29.54	30.20	30.13	1.55%	-
Jun 23, 2026	29.26	29.94	29.26	29.74	29.67	0.95%	-
Jun 22, 2026	28.80	29.56	28.80	29.46	29.40	2.58%	-
Jun 19, 2026	28.80	28.80	28.72	28.72	28.66	-0.14%	-
Jun 18, 2026	28.66	28.94	28.42	28.76	28.70	0.21%	-