FRA:AEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.75	0.80	0.72	0.78	0.78	3.88%	-
Jun 11, 2026	0.72	0.75	0.71	0.75	0.75	3.75%	-
Jun 10, 2026	0.67	0.72	0.67	0.72	0.72	5.26%	-
Jun 9, 2026	0.68	0.69	0.65	0.68	0.68	0.22%	5,000
Jun 8, 2026	0.74	0.74	0.68	0.68	0.68	-7.20%	100
Jun 5, 2026	0.75	0.75	0.72	0.74	0.74	0.82%	-
Jun 4, 2026	0.75	0.75	0.73	0.73	0.73	-0.82%	-
Jun 3, 2026	0.77	0.77	0.74	0.74	0.74	-4.72%	5,000
Jun 2, 2026	0.77	0.80	0.77	0.77	0.77	-0.32%	-
Jun 1, 2026	0.78	0.78	0.75	0.78	0.78	-5.08%	-
May 29, 2026	0.82	0.82	0.82	0.82	0.82	1.11%	-
May 28, 2026	0.81	0.81	0.81	0.81	0.81	-2.59%	-
May 27, 2026	0.83	0.83	0.83	0.83	0.83	-4.66%	-
May 26, 2026	0.87	0.87	0.87	0.87	0.87	6.17%	-
May 25, 2026	0.82	0.82	0.82	0.82	0.82	0.24%	-
May 22, 2026	0.82	0.82	0.82	0.82	0.82	1.36%	-
May 21, 2026	0.84	0.84	0.81	0.81	0.81	-1.59%	2,500
May 20, 2026	0.82	0.82	0.82	0.82	0.82	-2.09%	-
May 19, 2026	0.78	0.84	0.78	0.84	0.84	7.24%	10,000
May 18, 2026	0.78	0.78	0.78	0.78	0.78	-3.41%	-
May 15, 2026	0.78	0.81	0.75	0.81	0.81	6.88%	-
May 14, 2026	0.68	0.76	0.68	0.76	0.76	13.52%	-
May 13, 2026	0.73	0.73	0.65	0.67	0.67	-11.03%	-
May 12, 2026	0.73	0.75	0.69	0.75	0.75	5.65%	2,000
May 11, 2026	0.81	0.82	0.71	0.71	0.71	-14.75%	3,000
May 8, 2026	0.92	0.92	0.83	0.83	0.83	-11.22%	1,000
May 7, 2026	0.92	0.95	0.92	0.94	0.94	-1.68%	-
May 6, 2026	0.90	0.96	0.90	0.95	0.95	3.20%	-
May 5, 2026	0.89	0.92	0.89	0.92	0.92	0.99%	-
May 4, 2026	0.98	0.98	0.90	0.91	0.91	-2.41%	-
Apr 30, 2026	0.89	0.97	0.89	0.94	0.94	5.23%	260
Apr 29, 2026	0.93	0.93	0.89	0.89	0.89	-2.52%	-
Apr 28, 2026	0.93	0.95	0.91	0.91	0.91	-3.54%	-
Apr 27, 2026	0.93	0.97	0.93	0.95	0.95	-0.94%	-
Apr 24, 2026	0.97	0.97	0.95	0.95	0.95	-2.85%	-
Apr 23, 2026	0.94	0.98	0.94	0.98	0.98	1.97%	-
Apr 22, 2026	0.91	1.00	0.91	0.96	0.96	5.76%	-
Apr 21, 2026	0.95	0.98	0.91	0.91	0.91	-3.95%	-
Apr 20, 2026	0.88	0.97	0.88	0.95	0.95	6.51%	-
Apr 17, 2026	0.87	0.92	0.87	0.89	0.89	3.07%	-
Apr 16, 2026	0.91	0.93	0.86	0.86	0.86	-4.53%	-
Apr 15, 2026	0.94	0.94	0.91	0.91	0.91	-3.67%	-
Apr 14, 2026	0.91	0.94	0.85	0.94	0.94	3.30%	-
Apr 13, 2026	1.00	1.00	0.91	0.91	0.91	-3.81%	2,044
Apr 10, 2026	1.10	1.10	0.95	0.95	0.95	-15.35%	4,350
Apr 9, 2026	1.19	1.19	1.12	1.12	1.12	-6.76%	-
Apr 8, 2026	1.15	1.21	1.15	1.20	1.20	5.46%	-
Apr 7, 2026	1.20	1.20	1.14	1.14	1.14	-5.33%	-
Apr 2, 2026	1.17	1.20	1.15	1.20	1.20	1.69%	-
Apr 1, 2026	1.24	1.24	1.18	1.18	1.18	-4.07%	-