FRA:A8E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	74.68	74.68	74.32	74.32	-	-2.08%	-
Jun 25, 2026	76.72	76.72	75.84	75.90	75.90	-1.07%	14
Jun 24, 2026	73.84	76.72	73.22	76.72	76.72	3.87%	25
Jun 23, 2026	73.64	73.86	70.54	73.86	73.86	0.44%	2
Jun 22, 2026	72.66	73.54	72.66	73.54	73.54	1.43%	-
Jun 19, 2026	73.26	73.44	72.50	72.50	72.50	-1.60%	-
Jun 18, 2026	74.42	74.42	73.68	73.68	73.68	2.82%	49
Jun 17, 2026	72.10	72.14	71.66	71.66	71.66	-2.42%	-
Jun 16, 2026	73.64	76.28	73.28	73.44	73.44	-0.54%	177
Jun 15, 2026	71.92	73.84	71.04	73.84	73.84	4.59%	31
Jun 12, 2026	68.82	70.60	67.14	70.60	70.60	4.10%	61
Jun 11, 2026	66.76	67.82	66.28	67.82	67.82	0.38%	75
Jun 10, 2026	68.10	68.10	67.48	67.56	67.56	-2.93%	25
Jun 9, 2026	68.98	69.60	68.44	69.60	69.60	0.87%	20
Jun 8, 2026	69.44	69.82	69.00	69.00	69.00	-2.65%	5
Jun 5, 2026	70.54	73.76	70.46	70.88	70.88	-0.28%	15
Jun 4, 2026	72.50	74.94	71.08	71.08	71.08	-7.62%	2
Jun 3, 2026	74.20	76.94	73.74	76.94	76.94	3.00%	59
Jun 2, 2026	70.70	74.70	70.64	74.70	74.70	5.51%	92
Jun 1, 2026	73.82	73.82	70.80	70.80	70.80	-0.98%	63
May 29, 2026	71.62	71.62	71.50	71.50	71.50	-1.38%	-
May 28, 2026	72.70	72.82	72.30	72.50	72.50	0.25%	200
May 27, 2026	71.56	72.32	71.56	72.32	72.32	2.68%	95
May 26, 2026	70.16	70.50	70.16	70.50	70.44	1.94%	14
May 25, 2026	70.20	70.22	69.16	69.16	69.10	1.44%	-
May 22, 2026	67.64	68.18	67.64	68.18	68.12	0.12%	-
May 21, 2026	71.48	73.88	68.10	68.10	68.04	-5.50%	29
May 20, 2026	69.02	72.06	67.52	72.06	71.99	7.23%	57
May 19, 2026	69.18	69.48	67.20	67.20	67.14	-6.41%	38
May 18, 2026	71.88	72.16	71.80	71.80	71.73	2.81%	5
May 15, 2026	72.60	72.62	69.84	69.84	69.78	-4.49%	5
May 14, 2026	74.84	74.84	73.12	73.12	73.05	-3.99%	-
May 13, 2026	75.54	79.30	75.54	76.16	76.09	5.51%	23
May 12, 2026	71.56	73.56	69.92	72.18	72.11	8.97%	33
May 11, 2026	66.24	66.24	66.24	66.24	66.18	0.03%	2
May 8, 2026	65.42	66.22	65.40	66.22	66.16	-5.29%	-
May 7, 2026	69.26	69.92	69.26	69.92	69.86	2.49%	5
May 6, 2026	72.12	72.36	65.42	68.22	68.16	-4.59%	38
May 5, 2026	68.72	71.50	68.66	71.50	71.43	4.81%	14
May 4, 2026	68.64	68.64	68.22	68.22	68.16	-0.99%	-
Apr 30, 2026	64.80	69.50	64.80	68.90	68.84	2.35%	24
Apr 29, 2026	67.66	67.66	67.32	67.32	67.26	-	37
Apr 28, 2026	68.26	68.26	67.32	67.32	67.26	-1.92%	-
Apr 27, 2026	68.32	70.94	68.20	68.64	68.58	0.06%	107
Apr 24, 2026	68.74	68.90	68.60	68.60	68.54	-0.41%	46
Apr 23, 2026	68.26	70.80	68.18	68.88	68.82	0.82%	44
Apr 22, 2026	67.84	68.32	67.84	68.32	68.26	-1.41%	-
Apr 21, 2026	68.38	69.30	68.30	69.30	69.24	1.85%	-
Apr 20, 2026	67.58	68.04	67.58	68.04	67.98	0.50%	5
Apr 17, 2026	67.20	67.70	67.20	67.70	67.64	1.50%	-