Frequency Electronics, Inc. (FRA:98K)
Germany · Delayed Price · Currency is EUR 23.80
+0.20 (0.85%)
At close: Nov 28, 2025
Frequency Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 0.85% | - |
| Nov 27, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | - |
| Nov 26, 2025 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | 2.18% | - |
| Nov 25, 2025 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | -2.55% | - |
| Nov 24, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | 2.17% | - |
| Nov 21, 2025 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | -5.35% | - |
| Nov 20, 2025 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | 2.10% | - |
| Nov 19, 2025 | 23.30 | 23.80 | 23.20 | 23.80 | 23.80 | 6.25% | - |
| Nov 18, 2025 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -4.68% | - |
| Nov 17, 2025 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | 5.38% | - |
| Nov 14, 2025 | 23.00 | 23.00 | 22.30 | 22.30 | 22.30 | -3.46% | - |
| Nov 13, 2025 | 24.80 | 24.80 | 23.10 | 23.10 | 23.10 | -7.60% | 1,600 |
| Nov 12, 2025 | 25.20 | 25.60 | 25.00 | 25.00 | 25.00 | -3.10% | 250 |
| Nov 11, 2025 | 26.30 | 26.30 | 25.80 | 25.80 | 25.80 | -6.52% | - |
| Nov 10, 2025 | 26.70 | 27.60 | 26.70 | 27.60 | 27.60 | 1.47% | - |
| Nov 7, 2025 | 27.90 | 27.90 | 27.20 | 27.20 | 27.20 | -4.90% | 33 |
| Nov 6, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Nov 5, 2025 | 28.70 | 28.80 | 28.60 | 28.80 | 28.80 | -3.36% | 10 |
| Nov 4, 2025 | 29.70 | 29.80 | 29.70 | 29.80 | 29.80 | -2.93% | - |
| Nov 3, 2025 | 30.80 | 30.90 | 30.70 | 30.70 | 30.70 | -3.15% | - |
| Oct 31, 2025 | 31.20 | 31.70 | 31.10 | 31.70 | 31.70 | -0.31% | - |
| Oct 30, 2025 | 30.70 | 33.00 | 30.50 | 31.80 | 31.80 | -0.62% | 100 |
| Oct 29, 2025 | 31.10 | 32.00 | 30.90 | 32.00 | 32.00 | -3.61% | - |
| Oct 28, 2025 | 30.80 | 33.20 | 30.70 | 33.20 | 33.20 | 6.75% | 300 |
| Oct 27, 2025 | 32.00 | 36.10 | 31.10 | 31.10 | 31.10 | -6.33% | 60 |
| Oct 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 12.16% | 100 |
| Oct 23, 2025 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | -6.62% | - |
| Oct 22, 2025 | 32.10 | 32.10 | 31.70 | 31.70 | 31.70 | 1.60% | - |
| Oct 21, 2025 | 30.50 | 32.90 | 30.50 | 31.20 | 31.20 | 6.12% | 33 |
| Oct 20, 2025 | 28.40 | 29.40 | 28.40 | 29.40 | 29.40 | -0.34% | - |
| Oct 17, 2025 | 29.60 | 29.60 | 29.50 | 29.50 | 29.50 | -8.39% | - |
| Oct 16, 2025 | 32.30 | 32.40 | 32.20 | 32.20 | 32.20 | -0.92% | - |
| Oct 15, 2025 | 33.90 | 33.90 | 31.80 | 32.50 | 32.50 | 5.86% | 100 |
| Oct 14, 2025 | 31.10 | 31.10 | 30.70 | 30.70 | 30.70 | -1.29% | - |
| Oct 13, 2025 | 29.10 | 31.10 | 29.10 | 31.10 | 31.10 | 2.64% | - |
| Oct 10, 2025 | 32.30 | 32.30 | 30.30 | 30.30 | 30.30 | -6.77% | 500 |
| Oct 9, 2025 | 32.50 | 34.90 | 32.50 | 32.50 | 32.50 | 7.97% | 200 |
| Oct 8, 2025 | 30.20 | 30.20 | 30.10 | 30.10 | 30.10 | 5.61% | - |
| Oct 6, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -2.40% | - |
| Oct 3, 2025 | 31.50 | 31.50 | 29.20 | 29.20 | 29.20 | 2.10% | 200 |
| Oct 2, 2025 | 28.30 | 28.60 | 28.30 | 28.60 | 28.60 | 1.78% | - |
| Oct 1, 2025 | 27.80 | 28.10 | 27.80 | 28.10 | 28.10 | 4.46% | - |
| Sep 30, 2025 | 26.50 | 26.90 | 26.40 | 26.90 | 26.90 | 3.46% | - |
| Sep 29, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 5.69% | - |
| Sep 26, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 6.03% | - |
| Sep 25, 2025 | 24.10 | 24.20 | 23.20 | 23.20 | 23.20 | -5.31% | - |
| Sep 24, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -4.67% | - |
| Sep 23, 2025 | 24.60 | 25.70 | 24.60 | 25.70 | 25.70 | 1.18% | 500 |
| Sep 22, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | -1.17% | - |
| Sep 19, 2025 | 25.40 | 25.70 | 25.30 | 25.70 | 25.70 | 5.76% | - |