FRA:8EO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	21.40	21.55	21.40	21.55	-	1.65%	-
Jun 2, 2026	21.75	21.75	20.60	21.20	21.20	-3.64%	4,740
Jun 1, 2026	20.35	22.00	20.35	22.00	22.00	11.79%	3,126
May 29, 2026	17.34	19.68	17.34	19.68	19.68	12.84%	5,403
May 28, 2026	16.48	17.44	16.48	17.44	17.44	3.44%	555
May 27, 2026	16.74	17.10	16.74	16.86	16.86	0.36%	1,380
May 26, 2026	16.28	16.80	16.16	16.80	16.80	3.19%	594
May 25, 2026	16.28	16.28	16.28	16.28	16.28	4.63%	-
May 22, 2026	15.56	15.56	15.56	15.56	15.56	0.13%	350
May 21, 2026	15.54	15.54	15.54	15.54	15.54	2.10%	350
May 20, 2026	15.62	15.62	15.22	15.22	15.22	-10.47%	200
May 19, 2026	16.30	17.00	16.30	17.00	17.00	6.25%	300
May 18, 2026	14.74	16.00	14.74	16.00	16.00	13.80%	430
May 15, 2026	14.02	14.06	14.02	14.06	14.06	3.08%	50
May 14, 2026	13.64	13.64	13.64	13.64	13.64	-0.15%	-
May 13, 2026	13.86	14.20	13.38	13.66	13.66	-1.73%	3,489
May 12, 2026	13.90	13.90	13.90	13.90	13.90	-1.42%	-
May 11, 2026	14.34	14.34	14.10	14.10	14.10	-3.69%	1,486
May 8, 2026	14.62	14.64	14.28	14.64	14.64	-0.68%	210
May 7, 2026	14.54	14.74	14.54	14.74	14.74	-2.38%	100
May 6, 2026	15.10	15.10	15.10	15.10	15.10	-3.58%	-
May 5, 2026	15.66	15.66	15.66	15.66	15.66	-1.88%	-
May 4, 2026	16.02	16.02	15.82	15.96	15.96	5.42%	824
Apr 30, 2026	15.14	15.14	15.14	15.14	15.14	-1.82%	-
Apr 29, 2026	15.50	15.50	15.42	15.42	15.42	-1.15%	250
Apr 28, 2026	15.24	15.60	15.24	15.60	15.60	4.00%	50
Apr 27, 2026	14.96	15.00	14.96	15.00	15.00	3.45%	1,812
Apr 24, 2026	14.56	14.56	14.50	14.50	14.50	-4.35%	100
Apr 23, 2026	15.16	15.16	15.16	15.16	15.16	-1.56%	-
Apr 22, 2026	15.38	15.46	15.38	15.40	15.40	1.05%	1,470
Apr 21, 2026	15.36	15.42	15.24	15.24	15.24	-1.55%	400
Apr 20, 2026	15.02	15.48	14.82	15.48	15.48	-0.13%	572
Apr 17, 2026	14.66	15.50	14.66	15.50	15.50	5.01%	350
Apr 16, 2026	14.76	14.76	14.76	14.76	14.76	8.85%	-
Apr 15, 2026	13.56	13.56	13.56	13.56	13.56	-1.02%	-
Apr 14, 2026	13.24	13.70	13.24	13.70	13.70	6.70%	130
Apr 13, 2026	12.20	12.84	12.20	12.84	12.84	-3.17%	420
Apr 10, 2026	13.26	13.26	13.26	13.26	13.26	2.47%	380
Apr 9, 2026	13.36	13.36	12.54	12.94	12.94	-9.38%	3,203
Apr 8, 2026	14.28	14.28	14.28	14.28	14.28	5.78%	-
Apr 7, 2026	13.50	13.50	13.50	13.50	13.50	3.05%	-
Apr 2, 2026	13.10	13.10	13.10	13.10	13.10	-3.32%	-
Apr 1, 2026	13.80	13.80	13.55	13.55	13.55	3.83%	70
Mar 31, 2026	13.05	13.05	13.05	13.05	13.05	0.38%	-
Mar 30, 2026	12.70	13.00	12.70	13.00	13.00	2.36%	400
Mar 27, 2026	14.00	14.00	12.70	12.70	12.70	-9.61%	852
Mar 26, 2026	13.95	14.05	13.95	14.05	14.05	0.36%	30
Mar 25, 2026	14.00	14.00	14.00	14.00	14.00	-6.98%	40
Mar 24, 2026	15.05	15.05	15.05	15.05	15.05	5.24%	-
Mar 23, 2026	14.20	14.30	14.20	14.30	14.30	-3.38%	625