FRA:8XPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.36	10.36	10.22	10.30	-	-3.92%	-
Jun 25, 2026	10.86	10.96	10.60	10.72	10.72	-2.55%	5,860
Jun 24, 2026	11.20	11.30	11.00	11.00	11.00	-3.17%	52,904
Jun 23, 2026	11.20	11.52	10.94	11.36	11.36	-3.57%	13,710
Jun 22, 2026	11.50	11.78	11.42	11.78	11.78	-0.84%	32,784
Jun 19, 2026	11.50	11.94	11.50	11.88	11.88	6.26%	11,468
Jun 18, 2026	11.54	11.60	11.14	11.18	11.18	-5.57%	2,424
Jun 17, 2026	11.74	11.84	11.62	11.84	11.84	-	3,340
Jun 16, 2026	12.18	12.20	11.84	11.84	11.84	-5.73%	4,199
Jun 15, 2026	12.20	12.80	12.18	12.56	12.56	-1.72%	8,695
Jun 12, 2026	12.82	12.88	12.60	12.78	12.78	1.43%	4,143
Jun 11, 2026	12.48	12.60	12.26	12.60	12.60	-6.67%	80,994
Jun 10, 2026	13.10	13.50	12.90	13.50	13.50	1.81%	3,094
Jun 9, 2026	13.60	13.60	12.88	13.26	13.26	-3.35%	1,614
Jun 8, 2026	13.80	14.00	13.72	13.72	13.72	-3.11%	6,607
Jun 5, 2026	14.16	14.30	13.70	14.16	14.16	-4.32%	2,120
Jun 4, 2026	14.66	14.80	14.48	14.80	14.80	0.41%	2,791
Jun 3, 2026	15.12	15.12	14.58	14.74	14.74	-6.83%	1,983
Jun 2, 2026	15.68	15.82	15.38	15.82	15.82	4.91%	1,503
Jun 1, 2026	14.72	15.20	14.54	15.08	15.08	6.05%	3,181
May 29, 2026	14.00	14.22	13.84	14.22	14.22	0.28%	10,975
May 28, 2026	14.56	15.00	14.18	14.18	14.18	-2.07%	10,848
May 27, 2026	13.84	14.48	13.66	14.48	14.48	1.26%	7,935
May 26, 2026	14.36	14.58	14.26	14.30	14.30	2.88%	4,441
May 25, 2026	13.50	13.96	13.50	13.90	13.90	7.09%	20,070
May 22, 2026	13.70	13.78	12.98	12.98	12.98	-4.42%	1,885
May 21, 2026	13.46	13.58	13.18	13.58	13.58	4.46%	1,452
May 20, 2026	12.94	13.06	12.72	13.00	13.00	0.15%	1,716
May 19, 2026	12.84	12.98	12.74	12.98	12.98	0.62%	15,703
May 18, 2026	13.36	13.52	12.90	12.90	12.90	-3.30%	6,895
May 15, 2026	13.56	13.66	13.34	13.34	13.34	-4.99%	2,249
May 14, 2026	13.70	14.04	13.48	14.04	14.04	-2.50%	1,487
May 13, 2026	13.52	14.40	13.50	14.40	14.40	3.30%	3,600
May 12, 2026	13.60	13.94	13.48	13.94	13.94	-	2,450
May 11, 2026	13.72	13.94	13.50	13.94	13.94	6.25%	2,090
May 8, 2026	13.30	13.48	13.12	13.12	13.12	-0.61%	3,198
May 7, 2026	13.50	13.62	13.20	13.20	13.20	-0.30%	23,228
May 6, 2026	13.32	13.56	13.00	13.24	13.24	-2.07%	5,294
May 5, 2026	13.56	13.78	13.52	13.52	13.52	-1.31%	1,587
May 4, 2026	13.66	13.86	13.56	13.70	13.70	-	15,940
Apr 30, 2026	13.50	13.70	13.32	13.70	13.70	-0.29%	4,466
Apr 29, 2026	13.62	13.78	13.52	13.74	13.74	1.78%	2,640
Apr 28, 2026	13.72	13.80	13.50	13.50	13.50	-4.80%	7,317
Apr 27, 2026	14.08	14.48	14.02	14.18	14.18	1.29%	4,975
Apr 24, 2026	14.08	14.20	13.80	14.00	14.00	2.94%	4,485
Apr 23, 2026	13.68	14.00	13.50	13.60	13.60	-5.69%	5,707
Apr 22, 2026	14.58	14.78	14.20	14.42	14.42	-3.74%	64,243
Apr 21, 2026	14.98	14.98	14.70	14.98	14.98	-1.32%	843
Apr 20, 2026	15.12	15.18	15.00	15.18	15.18	-3.31%	1,050
Apr 17, 2026	15.06	15.80	15.06	15.70	15.70	1.82%	13,623