FRA:D8EN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.08	15.08	15.08	15.08	-	-1.50%	-
Apr 22, 2026	15.31	15.31	15.31	15.31	15.31	-2.98%	-
Apr 21, 2026	15.78	15.78	15.78	15.78	15.78	3.07%	-
Apr 20, 2026	15.27	15.31	15.27	15.31	15.31	2.41%	1,500
Apr 17, 2026	14.95	14.95	14.95	14.95	14.95	-0.33%	-
Apr 16, 2026	15.00	15.00	15.00	15.00	15.00	3.09%	-
Apr 15, 2026	14.55	14.55	14.55	14.55	14.55	-2.61%	-
Apr 14, 2026	14.92	14.94	14.92	14.94	14.94	-0.73%	10
Apr 13, 2026	15.05	15.05	15.05	15.05	15.05	3.15%	-
Apr 10, 2026	15.28	15.28	14.59	14.59	14.59	-6.59%	90
Apr 9, 2026	15.62	15.62	15.62	15.62	15.62	1.49%	-
Apr 8, 2026	15.55	15.55	15.39	15.39	15.39	-4.65%	1,110
Apr 7, 2026	15.96	16.14	15.96	16.14	16.14	2.97%	200
Apr 2, 2026	15.68	15.68	15.68	15.68	15.68	-1.01%	-
Apr 1, 2026	15.84	15.84	15.84	15.84	15.84	2.03%	-
Mar 31, 2026	15.60	15.80	15.52	15.52	15.52	-0.99%	2,274
Mar 30, 2026	15.68	15.68	15.68	15.68	15.68	1.36%	-
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%	-