FRA:A531 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.95	52.95	52.95	52.95	-	2.02%	-
Jun 25, 2026	50.30	51.90	50.30	51.90	51.90	-2.81%	600
Jun 24, 2026	53.40	53.40	53.40	53.40	53.40	-4.47%	-
Jun 23, 2026	56.25	56.25	55.90	55.90	55.90	2.29%	100
Jun 22, 2026	54.65	54.65	54.65	54.65	54.65	0.09%	-
Jun 19, 2026	54.60	54.60	54.60	54.60	54.60	-3.62%	-
Jun 18, 2026	56.65	56.65	56.65	56.65	56.65	-7.05%	-
Jun 17, 2026	57.00	60.95	57.00	60.95	60.95	8.07%	508
Jun 16, 2026	56.40	56.40	56.40	56.40	56.40	7.43%	-
Jun 15, 2026	52.50	52.50	52.50	52.50	52.50	9.01%	-
Jun 12, 2026	48.16	48.16	48.16	48.16	48.16	5.94%	-
Jun 11, 2026	45.46	45.46	45.46	45.46	45.46	-6.27%	5
Jun 10, 2026	48.50	48.50	48.50	48.50	48.50	-3.29%	-
Jun 9, 2026	50.15	50.15	50.15	50.15	50.15	-0.40%	-
Jun 8, 2026	52.15	52.15	50.35	50.35	50.35	-4.37%	573
Jun 5, 2026	56.70	56.70	52.65	52.65	52.65	-3.48%	100
Jun 4, 2026	54.55	54.55	54.55	54.55	54.55	-0.64%	-
Jun 3, 2026	57.75	57.75	54.90	54.90	54.90	-10.22%	20
Jun 2, 2026	61.15	61.15	61.15	61.15	61.15	-9.14%	-
Jun 1, 2026	67.30	67.30	67.30	67.30	67.30	4.67%	150
May 29, 2026	64.30	64.30	64.30	64.30	64.30	1.26%	-
May 28, 2026	63.50	63.50	63.50	63.50	63.50	-1.09%	-
May 27, 2026	64.10	65.90	64.10	64.20	64.20	3.97%	325
May 26, 2026	61.75	61.75	61.75	61.75	61.75	-1.04%	-
May 25, 2026	62.40	62.40	62.40	62.40	62.40	-2.42%	-
May 22, 2026	63.95	63.95	63.95	63.95	63.95	1.43%	5
May 21, 2026	63.05	63.05	63.05	63.05	63.05	1.12%	5
May 20, 2026	61.00	62.35	61.00	62.35	62.35	-1.73%	100
May 19, 2026	63.45	63.45	63.45	63.45	63.45	-1.14%	-
May 18, 2026	64.85	64.85	64.85	64.85	64.18	-0.69%	-
May 15, 2026	67.65	67.65	65.30	65.30	64.63	-2.68%	100
May 14, 2026	67.10	67.10	67.10	67.10	66.41	-6.74%	-
May 13, 2026	70.20	71.95	70.20	71.95	71.21	4.05%	250
May 12, 2026	67.90	69.15	67.90	69.15	68.44	-0.72%	750
May 11, 2026	69.10	69.65	69.10	69.65	68.93	2.43%	14
May 8, 2026	68.00	68.00	68.00	68.00	67.30	-9.39%	-
May 7, 2026	75.05	75.05	75.05	75.05	74.27	6.83%	-
May 6, 2026	68.60	70.40	68.60	70.25	69.52	-1.54%	117
May 5, 2026	68.95	71.35	68.95	71.35	70.61	3.26%	100
May 4, 2026	69.10	69.10	69.10	69.10	68.39	-5.54%	-
Apr 30, 2026	68.80	73.15	68.80	73.15	72.39	3.83%	317
Apr 29, 2026	70.35	70.45	70.35	70.45	69.72	-3.76%	275
Apr 28, 2026	74.05	74.10	72.70	73.20	72.44	-0.20%	219
Apr 27, 2026	76.00	76.00	73.35	73.35	72.59	-3.49%	515
Apr 24, 2026	74.60	76.05	74.60	76.00	75.21	-8.87%	126
Apr 23, 2026	84.75	84.75	83.15	83.40	82.54	0.06%	450
Apr 22, 2026	81.80	83.35	81.80	83.35	82.49	-5.23%	160
Apr 21, 2026	87.95	87.95	87.95	87.95	87.04	-0.68%	-
Apr 20, 2026	89.65	89.65	88.55	88.55	87.63	-0.23%	51
Apr 17, 2026	88.75	88.75	88.75	88.75	87.83	1.20%	-