FRA:E0P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	31.32	31.32	31.32	31.32	-	-0.18%	-
Aug 25, 2026	31.38	31.38	31.38	31.38	31.38	-2.27%	-
Aug 24, 2026	32.21	32.21	32.11	32.11	32.11	-3.23%	150
Aug 21, 2026	32.46	33.18	32.46	33.18	33.18	0.64%	31
Aug 20, 2026	33.12	33.65	32.97	32.97	32.97	4.22%	325
Aug 19, 2026	31.63	31.63	31.63	31.63	31.63	-2.75%	-
Aug 18, 2026	32.51	32.53	32.51	32.53	32.53	-2.77%	40
Aug 17, 2026	34.51	34.57	33.45	33.45	33.45	-3.45%	132
Aug 14, 2026	34.65	34.65	34.65	34.65	34.65	-1.06%	-
Aug 13, 2026	34.74	35.02	34.74	35.02	35.02	-3.23%	10
Aug 12, 2026	36.09	36.19	36.09	36.19	36.19	-0.62%	36
Aug 11, 2026	34.85	36.61	34.85	36.41	36.41	-2.28%	85
Aug 10, 2026	35.69	37.26	35.69	37.26	37.26	9.28%	15
Aug 7, 2026	34.10	34.10	34.10	34.10	34.10	3.12%	-
Aug 6, 2026	33.07	33.07	33.07	33.07	33.07	-3.18%	-
Aug 5, 2026	35.80	35.80	34.15	34.15	34.15	-2.69%	55
Aug 4, 2026	33.50	35.10	33.50	35.10	35.10	3.22%	35
Aug 3, 2026	32.35	34.00	32.35	34.00	34.00	1.80%	100
Jul 31, 2026	32.02	33.40	31.86	33.40	33.40	11.07%	21
Jul 30, 2026	30.07	30.07	30.07	30.07	30.07	-7.42%	-
Jul 29, 2026	31.41	32.81	31.41	32.48	32.48	1.67%	751
Jul 28, 2026	32.46	32.46	31.53	31.95	31.95	-3.68%	694
Jul 27, 2026	32.47	33.36	32.47	33.17	33.17	0.52%	130
Jul 24, 2026	33.36	33.70	33.00	33.00	33.00	-2.00%	40
Jul 23, 2026	34.13	34.13	33.67	33.67	33.67	-1.85%	150
Jul 22, 2026	34.21	34.31	34.21	34.31	34.31	-2.54%	100
Jul 21, 2026	34.58	35.20	34.16	35.20	35.20	-1.21%	754
Jul 20, 2026	35.63	35.63	35.63	35.63	35.63	2.34%	-
Jul 17, 2026	34.82	34.82	34.82	34.82	34.82	-5.64%	-
Jul 16, 2026	37.70	37.70	36.90	36.90	36.90	-0.90%	10
Jul 15, 2026	39.03	39.90	37.23	37.23	37.23	-0.08%	120
Jul 14, 2026	37.10	37.26	37.10	37.26	37.26	-2.20%	47
Jul 13, 2026	38.10	38.10	38.10	38.10	38.10	-1.08%	-
Jul 10, 2026	38.52	38.52	38.52	38.52	38.52	-0.91%	-
Jul 9, 2026	37.09	38.87	37.09	38.87	38.87	5.87%	28
Jul 8, 2026	36.72	36.72	36.72	36.72	36.72	-4.08%	-
Jul 7, 2026	38.28	38.28	38.28	38.28	38.28	-3.08%	100
Jul 6, 2026	37.51	39.49	37.11	39.49	39.49	2.46%	275
Jul 3, 2026	37.54	38.54	37.54	38.54	38.54	-5.31%	2,417
Jul 2, 2026	40.70	40.70	40.70	40.70	40.70	-5.32%	-
Jul 1, 2026	42.99	42.99	42.99	42.99	42.99	-11.07%	-
Jun 30, 2026	42.15	48.34	42.15	48.34	48.34	16.79%	294
Jun 29, 2026	41.32	41.39	41.32	41.39	41.39	3.67%	130
Jun 26, 2026	39.92	39.92	39.92	39.92	39.92	-0.20%	-
Jun 25, 2026	42.78	42.78	40.00	40.00	40.00	-4.76%	270
Jun 24, 2026	41.22	42.00	41.22	42.00	42.00	-6.65%	100
Jun 23, 2026	44.99	44.99	44.99	44.99	44.99	-3.04%	100
Jun 22, 2026	46.00	47.31	46.00	46.40	46.40	2.42%	437
Jun 19, 2026	45.31	45.31	45.31	45.31	45.31	5.88%	-
Jun 18, 2026	41.69	42.95	41.69	42.79	42.79	-0.19%	150