FRA:AE9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	152.70	153.85	150.05	150.55	-	-1.60%	1,700
Jun 2, 2026	153.50	155.30	151.05	153.00	153.00	1.02%	532
Jun 1, 2026	156.75	156.75	148.60	151.45	151.45	-2.89%	534
May 29, 2026	154.75	156.65	153.05	156.35	155.96	2.22%	506
May 28, 2026	148.50	153.45	148.05	152.95	152.57	2.00%	357
May 27, 2026	155.30	155.30	149.95	149.95	149.58	-2.88%	130
May 26, 2026	153.90	155.25	153.30	154.40	154.02	-1.28%	490
May 25, 2026	152.50	156.55	152.50	156.40	156.01	3.47%	563
May 22, 2026	153.00	154.50	150.55	151.15	150.78	-1.05%	788
May 21, 2026	152.00	154.85	151.50	152.75	152.37	-0.03%	232
May 20, 2026	149.50	153.60	148.50	152.80	152.42	2.72%	292
May 19, 2026	152.55	154.00	148.75	148.75	148.38	-3.09%	167
May 18, 2026	154.80	157.60	153.00	153.50	153.12	-0.97%	1,501
May 15, 2026	163.00	163.00	154.10	155.00	154.62	-6.23%	504
May 14, 2026	166.55	169.05	164.55	165.30	164.89	-1.02%	63
May 13, 2026	166.25	167.75	164.80	167.00	166.59	-0.68%	341
May 12, 2026	165.05	168.75	162.45	168.15	167.74	0.69%	738
May 11, 2026	161.45	170.25	161.45	167.00	166.59	2.05%	220
May 8, 2026	160.50	164.55	160.05	163.65	163.25	1.93%	685
May 7, 2026	161.30	167.45	160.55	160.55	160.15	-0.40%	710
May 6, 2026	155.45	162.05	155.45	161.20	160.80	5.74%	1,663
May 5, 2026	154.40	156.95	152.45	152.45	152.07	-0.65%	665
May 4, 2026	158.00	158.00	153.40	153.45	153.07	-3.70%	603
Apr 30, 2026	158.55	161.80	158.55	159.35	158.96	1.34%	50
Apr 29, 2026	162.20	162.55	157.20	157.25	156.86	-2.45%	248
Apr 28, 2026	167.05	168.50	160.55	161.20	160.80	-4.42%	1,341
Apr 27, 2026	170.05	170.45	167.50	168.65	168.23	-0.79%	364
Apr 24, 2026	169.45	171.00	169.00	170.00	169.58	-0.09%	169
Apr 23, 2026	172.50	173.35	167.75	170.15	169.73	-2.21%	800
Apr 22, 2026	176.00	177.45	173.95	174.00	173.57	0.46%	342
Apr 21, 2026	182.75	182.95	173.20	173.20	172.77	-5.56%	369
Apr 20, 2026	187.40	187.40	181.15	183.40	182.95	-2.06%	243
Apr 17, 2026	182.05	188.80	181.15	187.25	186.79	2.86%	135
Apr 16, 2026	181.55	183.25	181.55	182.05	181.60	0.28%	71
Apr 15, 2026	185.05	187.50	181.55	181.55	181.10	-2.18%	436
Apr 14, 2026	184.00	187.00	184.00	185.60	185.14	0.30%	78
Apr 13, 2026	182.55	185.75	182.40	185.05	184.59	0.05%	72
Apr 10, 2026	184.05	186.15	184.05	184.95	184.49	0.05%	4
Apr 9, 2026	183.35	185.90	183.35	184.85	184.39	0.24%	173
Apr 8, 2026	188.00	189.95	183.55	184.40	183.95	2.42%	843
Apr 7, 2026	180.25	180.80	177.95	180.05	179.61	-0.52%	279
Apr 2, 2026	173.00	182.55	172.05	181.00	180.55	-0.11%	919
Apr 1, 2026	177.75	183.10	176.80	181.20	180.75	3.40%	503
Mar 31, 2026	168.10	175.85	168.10	175.25	174.82	5.32%	984
Mar 30, 2026	169.15	171.50	166.00	166.40	165.99	-0.75%	559
Mar 27, 2026	165.65	168.15	162.55	167.65	167.24	2.98%	340
Mar 26, 2026	167.00	168.45	160.75	162.80	162.40	-2.02%	804
Mar 25, 2026	164.00	167.45	163.05	166.15	165.74	3.91%	1,465
Mar 24, 2026	158.65	159.95	155.05	159.90	159.51	1.01%	1,957
Mar 23, 2026	145.00	161.45	143.10	158.30	157.91	2.19%	2,735