FRA:AZ2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	77.60	80.20	77.60	78.90	78.90	0.90%	485
Jun 1, 2026	78.00	78.20	78.00	78.20	78.20	1.03%	21
May 29, 2026	77.80	77.80	77.40	77.40	77.40	-0.26%	-
May 28, 2026	79.00	79.00	77.60	77.60	77.60	-2.27%	-
May 27, 2026	78.00	80.00	78.00	79.40	79.40	2.32%	723
May 26, 2026	77.10	78.10	77.10	77.60	77.60	0.13%	550
May 25, 2026	75.90	78.00	75.90	77.50	77.50	2.51%	100
May 22, 2026	73.90	75.60	73.90	75.60	75.60	2.30%	110
May 21, 2026	73.50	73.90	73.50	73.90	73.90	0.54%	-
May 20, 2026	71.30	73.50	71.30	73.50	73.50	2.08%	-
May 19, 2026	73.10	73.10	71.90	72.00	72.00	-1.91%	225
May 18, 2026	73.80	73.80	73.40	73.40	73.40	-0.14%	345
May 15, 2026	74.70	74.70	73.50	73.50	73.50	-0.41%	175
May 14, 2026	73.30	73.80	73.30	73.80	73.80	-	20
May 13, 2026	73.80	73.80	73.80	73.80	73.80	-0.40%	-
May 12, 2026	74.10	74.10	74.10	74.10	74.10	0.27%	-
May 11, 2026	74.90	74.90	73.90	73.90	73.90	-0.14%	10
May 8, 2026	76.00	76.00	74.00	74.00	74.00	-3.14%	55
May 7, 2026	75.30	76.40	75.30	76.40	76.40	3.24%	200
May 6, 2026	74.00	74.00	74.00	74.00	74.00	-	-
May 5, 2026	72.10	74.00	72.10	74.00	74.00	2.78%	85
May 4, 2026	73.50	73.50	72.00	72.00	72.00	-0.28%	248
Apr 30, 2026	72.90	73.40	72.10	72.20	72.20	-1.77%	116
Apr 29, 2026	69.20	73.50	69.20	73.50	73.50	7.77%	105
Apr 28, 2026	69.30	69.30	68.20	68.20	68.20	-1.59%	118
Apr 27, 2026	68.50	69.30	68.50	69.30	69.30	0.29%	55
Apr 24, 2026	69.10	69.10	69.10	69.10	69.10	0.14%	-
Apr 23, 2026	68.40	69.00	68.40	69.00	69.00	1.47%	4
Apr 22, 2026	69.80	69.80	68.00	68.00	68.00	-1.16%	5
Apr 21, 2026	68.90	68.90	68.80	68.80	68.80	0.15%	30
Apr 20, 2026	69.20	69.30	68.70	68.70	68.70	-1.86%	15
Apr 17, 2026	67.90	70.00	67.90	70.00	70.00	3.40%	-
Apr 16, 2026	68.30	68.30	67.70	67.70	67.70	-0.29%	245
Apr 15, 2026	68.30	68.30	67.90	67.90	67.90	0.15%	-
Apr 14, 2026	67.00	67.80	67.00	67.80	67.80	1.65%	-
Apr 13, 2026	66.70	66.70	66.70	66.70	66.70	-0.60%	-
Apr 10, 2026	65.40	67.10	65.40	67.10	67.10	1.21%	-
Apr 9, 2026	63.40	66.30	63.40	66.30	66.30	4.08%	-
Apr 8, 2026	62.80	64.30	62.80	63.70	63.70	5.12%	158
Apr 7, 2026	61.10	61.10	60.60	60.60	60.60	-1.54%	-
Apr 2, 2026	61.05	61.55	60.10	61.55	61.55	-0.08%	81
Apr 1, 2026	60.25	61.80	60.25	61.60	61.60	2.50%	40
Mar 31, 2026	60.40	60.40	60.10	60.10	60.10	-0.33%	-
Mar 30, 2026	60.35	60.60	59.60	60.30	60.30	1.86%	321
Mar 27, 2026	63.55	63.55	61.90	61.90	59.20	-1.75%	30
Mar 26, 2026	63.05	64.50	62.90	63.00	60.25	-0.55%	153
Mar 25, 2026	62.15	63.45	62.15	63.35	60.59	3.77%	150
Mar 24, 2026	60.80	61.25	60.80	61.05	58.39	-1.21%	20
Mar 23, 2026	59.25	61.80	58.65	61.80	59.10	3.09%	335
Mar 20, 2026	61.55	61.55	59.95	59.95	57.34	-4.61%	52