FRA:8EO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	23.60	23.60	23.60	23.60	-	-1.05%	-
Aug 25, 2026	24.25	24.25	23.75	23.85	23.85	-4.02%	644
Aug 24, 2026	24.85	24.85	24.85	24.85	24.85	5.30%	41
Aug 21, 2026	23.60	23.60	23.60	23.60	23.60	-0.84%	95
Aug 20, 2026	24.55	24.55	23.80	23.80	23.80	-0.83%	95
Aug 19, 2026	24.00	24.00	24.00	24.00	24.00	-2.04%	-
Aug 18, 2026	24.50	24.50	24.50	24.50	24.50	-0.20%	-
Aug 17, 2026	24.95	24.95	24.55	24.55	24.55	-3.35%	160
Aug 14, 2026	25.80	25.80	25.40	25.40	25.40	3.67%	245
Aug 13, 2026	24.50	24.50	24.50	24.50	24.50	-3.92%	-
Aug 12, 2026	24.90	25.50	24.90	25.50	25.50	2.00%	195
Aug 11, 2026	23.65	25.00	23.65	25.00	25.00	3.95%	1,277
Aug 10, 2026	23.20	24.05	23.05	24.05	24.05	7.13%	510
Aug 7, 2026	22.10	22.45	22.10	22.45	22.45	1.13%	444
Aug 6, 2026	23.10	23.10	22.20	22.20	22.20	-5.73%	55
Aug 5, 2026	19.54	24.05	19.54	23.55	23.55	14.04%	1,835
Aug 4, 2026	20.00	20.65	20.00	20.65	20.65	4.82%	295
Aug 3, 2026	18.76	19.70	18.76	19.70	19.70	6.26%	100
Jul 31, 2026	18.46	18.54	18.46	18.54	18.54	-3.44%	267
Jul 30, 2026	19.20	19.20	19.20	19.20	19.20	-0.62%	-
Jul 29, 2026	19.10	19.32	19.10	19.32	19.32	4.43%	60
Jul 28, 2026	18.18	18.50	18.18	18.50	18.50	1.87%	139
Jul 27, 2026	16.78	18.16	16.78	18.16	18.16	4.73%	200
Jul 24, 2026	16.88	17.36	16.88	17.34	17.34	2.00%	455
Jul 23, 2026	17.52	17.52	17.00	17.00	17.00	-8.11%	505
Jul 22, 2026	18.50	18.50	18.50	18.50	18.50	-0.11%	-
Jul 21, 2026	18.52	18.52	18.52	18.52	18.52	-1.49%	-
Jul 20, 2026	18.74	18.80	18.74	18.80	18.80	3.98%	1,643
Jul 17, 2026	18.08	18.08	18.08	18.08	18.08	-8.96%	-
Jul 16, 2026	19.56	19.86	19.56	19.86	19.86	1.53%	1,000
Jul 15, 2026	19.52	19.82	19.52	19.56	19.56	0.51%	420
Jul 14, 2026	19.06	19.46	19.06	19.46	19.46	1.04%	220
Jul 13, 2026	18.62	19.84	18.62	19.26	19.26	0.73%	750
Jul 10, 2026	19.12	19.12	19.12	19.12	19.12	0.42%	-
Jul 9, 2026	18.94	19.04	18.94	19.04	19.04	-0.21%	100
Jul 8, 2026	19.08	19.08	19.08	19.08	19.08	-0.63%	-
Jul 7, 2026	19.20	19.20	19.20	19.20	19.20	0.95%	70
Jul 6, 2026	18.08	19.02	18.08	19.02	19.02	5.43%	585
Jul 3, 2026	18.04	18.04	18.04	18.04	18.04	-1.64%	-
Jul 2, 2026	18.34	18.34	18.34	18.34	18.34	-1.29%	-
Jul 1, 2026	17.36	18.58	17.36	18.58	18.58	7.65%	600
Jun 30, 2026	17.40	17.40	17.10	17.26	17.26	2.74%	420
Jun 29, 2026	16.80	16.80	16.80	16.80	16.80	1.94%	-
Jun 26, 2026	15.60	16.48	15.60	16.48	16.48	3.39%	130
Jun 25, 2026	16.50	16.62	15.94	15.94	15.94	-7.65%	125
Jun 24, 2026	17.26	17.60	17.26	17.26	17.26	0.94%	842
Jun 23, 2026	15.80	17.58	15.80	17.10	17.10	5.69%	595
Jun 22, 2026	16.38	16.76	15.92	16.18	16.18	-5.71%	630
Jun 19, 2026	16.52	17.60	16.52	17.16	17.16	5.93%	770
Jun 18, 2026	16.24	16.40	15.90	16.20	16.20	-0.86%	994