FRA:A59 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	82.13	83.16	80.34	80.34	-	-4.54%	-
Jul 27, 2026	90.91	90.91	84.16	84.16	84.16	-3.85%	30
Jul 24, 2026	97.17	97.17	87.53	87.53	87.53	-12.49%	189
Jul 23, 2026	98.14	100.02	95.24	100.02	100.02	2.32%	123
Jul 22, 2026	100.58	102.86	97.75	97.75	97.75	0.98%	80
Jul 21, 2026	93.06	96.80	93.06	96.80	96.80	4.92%	5
Jul 20, 2026	90.05	93.82	89.53	92.26	92.26	0.63%	273
Jul 17, 2026	81.76	91.68	81.76	91.68	91.68	5.77%	37
Jul 16, 2026	94.56	94.56	86.60	86.68	86.68	-9.05%	301
Jul 15, 2026	111.26	112.94	95.31	95.31	95.31	-3.08%	60
Jul 14, 2026	98.34	98.34	98.34	98.34	98.34	0.17%	-
Jul 13, 2026	100.04	101.84	97.00	98.17	98.17	-7.63%	482
Jul 10, 2026	104.58	106.28	104.58	106.28	106.28	-3.91%	30
Jul 9, 2026	100.00	110.60	100.00	110.60	110.60	10.93%	100
Jul 8, 2026	98.16	99.70	98.16	99.70	99.70	-3.02%	82
Jul 7, 2026	103.12	104.44	100.00	102.80	102.80	-6.88%	112
Jul 6, 2026	107.10	110.40	105.16	110.40	110.40	-1.43%	95
Jul 3, 2026	108.48	113.08	108.48	112.00	112.00	10.67%	768
Jul 2, 2026	120.02	120.02	100.90	101.20	101.20	-18.04%	248
Jul 1, 2026	127.30	127.72	123.48	123.48	123.48	-4.81%	215
Jun 30, 2026	130.48	130.48	129.72	129.72	129.72	8.66%	370
Jun 29, 2026	118.98	119.38	118.98	119.38	119.38	6.04%	10
Jun 26, 2026	114.14	115.58	111.76	112.58	112.58	-4.85%	513
Jun 25, 2026	135.78	136.00	118.32	118.32	118.32	-6.69%	238
Jun 24, 2026	131.92	134.40	123.86	126.80	126.80	-2.76%	461
Jun 23, 2026	141.08	141.08	130.32	130.40	130.40	-12.90%	37
Jun 22, 2026	139.90	149.72	136.86	149.72	149.72	3.60%	1,612
Jun 19, 2026	138.08	144.52	138.08	144.52	144.52	3.85%	233
Jun 18, 2026	148.26	148.26	139.16	139.16	139.16	-8.80%	222
Jun 17, 2026	151.56	152.58	145.78	152.58	152.58	2.62%	105
Jun 16, 2026	164.98	171.60	148.68	148.68	148.68	-10.08%	1,585
Jun 15, 2026	153.62	166.00	153.62	165.34	165.34	12.86%	251
Jun 12, 2026	149.60	150.38	146.50	146.50	146.50	-1.49%	360
Jun 11, 2026	151.16	151.16	148.72	148.72	148.72	0.38%	100
Jun 10, 2026	142.66	157.92	141.28	148.16	148.16	4.68%	1,061
Jun 9, 2026	176.56	178.52	141.54	141.54	141.54	-18.69%	817
Jun 8, 2026	153.08	174.08	152.42	174.08	174.08	1.94%	90
Jun 5, 2026	165.66	176.00	160.40	170.76	170.76	-1.72%	585
Jun 4, 2026	155.60	173.74	155.28	173.74	173.74	5.58%	361
Jun 3, 2026	177.74	178.00	164.56	164.56	164.56	-6.07%	30
Jun 2, 2026	160.34	176.16	160.34	175.20	175.20	8.28%	1,488
Jun 1, 2026	137.22	161.80	130.40	161.80	161.80	21.09%	731
May 29, 2026	145.64	147.74	132.60	133.62	133.62	-8.73%	487
May 28, 2026	151.92	157.00	146.40	146.40	146.40	-7.92%	697
May 27, 2026	151.44	159.00	151.20	159.00	159.00	3.48%	1,505
May 26, 2026	158.30	164.24	153.66	153.66	153.66	-2.82%	626
May 25, 2026	158.48	158.48	156.00	158.12	158.12	0.01%	20
May 22, 2026	155.92	158.10	155.92	158.10	158.10	3.70%	245
May 21, 2026	144.74	152.46	144.74	152.46	152.46	6.97%	222
May 20, 2026	147.50	153.54	142.52	142.52	142.52	-3.45%	1,418