FRA:AO2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.05	29.05	29.05	29.05	29.05	-2.68%	-
Jun 25, 2026	29.85	29.85	29.85	29.85	29.85	2.93%	-
Jun 24, 2026	28.35	29.00	28.35	29.00	29.00	3.20%	422
Jun 23, 2026	28.10	28.10	28.10	28.10	28.10	-0.88%	-
Jun 22, 2026	28.35	28.35	28.35	28.35	28.35	1.43%	-
Jun 19, 2026	27.35	27.95	27.35	27.95	27.95	0.72%	1
Jun 18, 2026	27.75	27.75	27.75	27.75	27.75	-	-
Jun 17, 2026	27.60	27.75	27.60	27.75	27.75	0.36%	31
Jun 16, 2026	27.65	27.65	27.65	27.65	27.65	-0.54%	-
Jun 15, 2026	27.80	27.80	27.80	27.80	27.80	-0.36%	-
Jun 12, 2026	27.90	27.90	27.90	27.90	27.90	-3.79%	-
Jun 11, 2026	27.60	29.00	27.60	29.00	29.00	2.65%	1
Jun 10, 2026	27.45	28.25	27.45	28.25	28.25	-1.91%	5
Jun 9, 2026	27.45	28.80	27.45	28.80	28.80	5.88%	31
Jun 8, 2026	27.20	27.20	27.20	27.20	27.20	-1.98%	-
Jun 5, 2026	27.75	27.75	27.75	27.75	27.75	-2.29%	-
Jun 4, 2026	26.70	28.40	26.70	28.40	28.40	-0.53%	1
Jun 3, 2026	28.55	28.55	28.55	28.55	28.55	-0.52%	7
Jun 2, 2026	25.50	28.70	25.50	28.70	28.70	11.24%	1,187
Jun 1, 2026	25.80	25.80	25.80	25.80	25.80	-2.27%	-
May 29, 2026	26.50	26.50	26.35	26.40	26.40	-1.12%	1,562
May 28, 2026	23.50	26.80	23.50	26.70	26.70	9.88%	1,652
May 27, 2026	23.50	24.30	23.50	24.30	24.30	-1.62%	30
May 26, 2026	24.70	24.70	24.70	24.70	24.70	1.23%	867
May 25, 2026	24.40	24.40	24.40	24.40	24.40	3.83%	1
May 22, 2026	23.50	23.50	23.50	23.50	23.50	-0.63%	-
May 21, 2026	23.65	23.65	23.65	23.65	23.65	-1.66%	-
May 20, 2026	24.05	24.05	24.05	24.05	24.05	-5.13%	500
May 19, 2026	24.00	25.35	24.00	25.35	25.35	3.89%	30
May 18, 2026	24.40	24.40	24.40	24.40	24.40	-2.01%	-
May 15, 2026	24.90	24.90	24.90	24.90	24.90	1.84%	1
May 14, 2026	23.50	24.45	23.50	24.45	24.45	4.04%	106
May 13, 2026	23.50	23.50	23.50	23.50	23.50	-4.47%	-
May 12, 2026	24.60	24.60	24.60	24.60	24.60	-	-
May 11, 2026	24.60	24.60	24.60	24.60	24.60	-1.01%	-
May 8, 2026	24.85	24.85	24.85	24.85	24.85	-1.78%	-
May 7, 2026	25.30	25.30	25.30	25.30	25.30	-2.13%	-
May 6, 2026	24.60	25.85	24.60	25.85	25.85	4.87%	446
May 5, 2026	23.50	24.65	23.50	24.65	24.65	0.61%	150
May 4, 2026	24.00	24.90	24.00	24.50	24.50	-0.41%	230
Apr 30, 2026	24.60	24.60	24.60	24.60	24.60	5.13%	2
Apr 29, 2026	23.60	23.60	23.40	23.40	23.40	-4.68%	640
Apr 28, 2026	23.50	24.55	23.50	24.55	24.55	2.08%	16
Apr 27, 2026	24.05	24.05	24.05	24.05	24.05	4.34%	-
Apr 24, 2026	23.05	23.05	23.05	23.05	23.05	1.32%	-
Apr 23, 2026	22.75	22.75	22.75	22.75	22.75	-0.87%	-
Apr 22, 2026	22.95	22.95	22.95	22.95	22.95	2.91%	-
Apr 21, 2026	22.30	22.30	22.30	22.30	22.30	0.90%	-
Apr 20, 2026	22.10	22.10	22.10	22.10	22.10	-2.00%	-
Apr 17, 2026	22.55	22.55	22.55	22.55	22.55	1.81%	-