FRA:D8EN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.50	15.50	15.47	15.47	15.47	1.68%	3,000
Mar 26, 2026	15.21	15.21	15.21	15.21	15.21	-3.92%	130
Mar 25, 2026	15.83	15.83	15.83	15.83	15.83	4.08%	130
Mar 24, 2026	15.21	15.21	15.21	15.21	15.21	0.90%	-
Mar 23, 2026	14.56	15.08	14.56	15.08	15.08	-1.08%	830
Mar 20, 2026	15.24	15.24	15.24	15.24	15.24	-1.39%	-
Mar 19, 2026	15.29	15.46	14.96	15.46	15.46	2.86%	3,065
Mar 18, 2026	14.73	15.03	14.73	15.03	15.03	0.20%	25
Mar 17, 2026	15.00	15.00	15.00	15.00	15.00	1.73%	-
Mar 16, 2026	15.10	15.10	14.74	14.74	14.74	4.84%	440
Mar 13, 2026	14.61	14.61	14.06	14.06	14.06	-8.76%	630
Mar 12, 2026	15.41	15.41	15.41	15.41	15.41	-3.36%	-
Mar 11, 2026	15.95	15.95	15.95	15.95	15.95	-3.68%	-
Mar 10, 2026	15.92	16.56	15.92	16.56	16.56	5.21%	430
Mar 9, 2026	15.76	15.76	15.74	15.74	15.74	-1.59%	90
Mar 6, 2026	15.76	15.99	15.76	15.99	15.99	-0.09%	10
Mar 5, 2026	16.01	16.01	16.01	16.01	16.01	-1.72%	-
Mar 4, 2026	16.17	16.61	15.26	16.29	16.29	-1.36%	1,311
Mar 3, 2026	17.38	17.40	16.51	16.51	16.51	-9.78%	703
Mar 2, 2026	18.55	18.90	17.80	18.30	18.30	15.13%	6,291
Feb 27, 2026	15.90	15.90	15.90	15.90	15.90	-0.90%	-
Feb 26, 2026	15.69	16.63	15.69	16.04	16.04	2.75%	2,200
Feb 25, 2026	15.61	15.61	15.61	15.61	15.61	4.45%	-
Feb 24, 2026	14.79	14.95	14.79	14.95	14.95	-0.17%	173
Feb 23, 2026	14.97	14.97	14.97	14.97	14.97	3.53%	-
Feb 20, 2026	14.32	14.46	14.32	14.46	14.46	1.97%	469
Feb 19, 2026	13.79	14.18	13.79	14.18	14.18	1.79%	3,400
Feb 18, 2026	13.63	13.93	13.63	13.93	13.58	4.11%	1,500
Feb 17, 2026	13.38	13.38	13.38	13.38	13.05	-0.93%	-
Feb 16, 2026	13.32	13.51	13.32	13.51	13.17	4.69%	500
Feb 13, 2026	12.90	12.90	12.90	12.90	12.58	-0.96%	-
Feb 12, 2026	13.03	13.03	13.03	13.03	12.70	3.33%	-
Feb 11, 2026	12.61	12.61	12.61	12.61	12.29	0.04%	-
Feb 10, 2026	12.40	12.60	12.40	12.60	12.29	0.88%	120
Feb 9, 2026	12.49	12.49	12.49	12.49	12.18	4.21%	-
Feb 6, 2026	11.99	11.99	11.99	11.99	11.69	0.67%	-
Feb 5, 2026	11.91	11.91	11.91	11.91	11.61	-0.87%	-
Feb 4, 2026	12.01	12.01	12.01	12.01	11.71	-1.88%	-
Feb 3, 2026	12.06	12.24	12.06	12.24	11.94	2.21%	1,300
Feb 2, 2026	11.74	11.98	11.74	11.98	11.68	1.96%	40
Jan 30, 2026	11.75	11.75	11.75	11.75	11.45	2.67%	-
Jan 29, 2026	11.44	11.44	11.44	11.44	11.16	1.60%	-
Jan 28, 2026	11.26	11.26	11.26	11.26	10.98	-1.66%	-
Jan 27, 2026	11.45	11.45	11.45	11.45	11.16	-1.46%	-
Jan 26, 2026	11.62	11.62	11.62	11.62	11.33	1.04%	-
Jan 23, 2026	11.34	11.50	11.34	11.50	11.21	0.79%	300
Jan 22, 2026	11.41	11.41	11.41	11.41	11.13	-0.87%	-
Jan 21, 2026	11.31	11.51	11.31	11.51	11.22	3.79%	395
Jan 20, 2026	11.19	11.19	11.09	11.09	10.81	-2.42%	250
Jan 19, 2026	11.31	11.37	11.31	11.37	11.08	0.09%	300