FRA:E20 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	76.12	76.12	75.32	75.32	75.32	-5.17%	90
Jul 24, 2026	79.43	79.43	79.43	79.43	79.43	0.18%	-
Jul 23, 2026	79.29	79.29	79.29	79.29	79.29	-3.41%	-
Jul 22, 2026	82.09	82.09	82.09	82.09	82.09	3.02%	-
Jul 21, 2026	78.41	79.68	78.41	79.68	79.68	0.15%	-
Jul 20, 2026	79.56	79.56	79.56	79.56	79.56	3.45%	-
Jul 17, 2026	76.91	76.91	76.91	76.91	76.91	-7.66%	-
Jul 16, 2026	83.23	83.29	83.23	83.29	83.29	1.82%	20
Jul 15, 2026	81.80	81.80	81.80	81.80	81.80	2.29%	-
Jul 14, 2026	80.24	80.24	79.97	79.97	79.97	-3.55%	10
Jul 13, 2026	82.91	82.91	82.91	82.91	82.91	-0.97%	-
Jul 10, 2026	84.57	84.57	83.72	83.72	83.72	-0.07%	55
Jul 9, 2026	83.78	83.78	83.78	83.78	83.78	-0.86%	-
Jul 8, 2026	84.51	84.51	84.51	84.51	84.51	-1.50%	-
Jul 7, 2026	83.79	85.80	83.79	85.80	85.80	-2.28%	10
Jul 6, 2026	87.80	87.80	87.80	87.80	87.80	-0.03%	-
Jul 3, 2026	87.83	87.83	87.83	87.83	87.83	0.19%	-
Jul 2, 2026	87.66	87.66	87.66	87.66	87.66	-0.13%	-
Jul 1, 2026	87.77	87.77	87.77	87.77	87.77	-0.57%	-
Jun 30, 2026	86.83	88.27	86.83	88.27	88.27	0.88%	50
Jun 29, 2026	85.45	87.50	85.45	87.50	87.50	7.79%	5
Jun 26, 2026	83.00	83.00	81.18	81.18	81.18	-4.09%	18
Jun 25, 2026	86.95	89.41	84.64	84.64	84.64	-6.28%	35
Jun 24, 2026	90.31	90.31	90.31	90.31	90.31	3.21%	-
Jun 23, 2026	87.50	87.50	87.50	87.50	87.50	-4.36%	-
Jun 22, 2026	91.49	91.49	91.49	91.49	91.49	-1.76%	-
Jun 19, 2026	93.13	93.13	93.13	93.13	93.13	-0.93%	-
Jun 18, 2026	94.80	95.80	94.00	94.00	94.00	-9.44%	200
Jun 17, 2026	103.80	103.80	103.80	103.80	103.80	-1.22%	-
Jun 16, 2026	105.08	105.08	105.08	105.08	105.08	5.08%	-
Jun 15, 2026	100.02	100.02	100.00	100.00	100.00	8.59%	35
Jun 12, 2026	113.50	120.18	92.09	92.09	92.09	-16.13%	276
Jun 11, 2026	103.50	109.80	103.50	109.80	109.80	9.06%	30
Jun 10, 2026	100.68	100.68	100.68	100.68	100.68	-0.98%	-
Jun 9, 2026	100.36	103.30	100.36	101.68	101.68	-0.12%	33
Jun 8, 2026	101.80	101.80	101.80	101.80	101.80	-3.54%	15
Jun 5, 2026	105.54	105.54	105.54	105.54	105.54	5.01%	-
Jun 4, 2026	100.50	100.50	100.50	100.50	100.50	-6.72%	-
Jun 3, 2026	105.28	107.74	104.04	107.74	107.74	2.22%	5
Jun 2, 2026	108.04	110.40	105.40	105.40	105.40	-5.05%	36
Jun 1, 2026	109.76	111.00	109.76	111.00	111.00	2.87%	45
May 29, 2026	111.26	111.26	107.90	107.90	107.90	3.08%	50
May 28, 2026	104.68	104.68	104.68	104.68	104.68	-3.15%	-
May 27, 2026	106.00	109.30	106.00	108.08	108.08	2.80%	43
May 26, 2026	112.60	112.60	105.14	105.14	105.14	-7.92%	859
May 25, 2026	114.18	114.18	114.18	114.18	114.18	2.13%	10
May 22, 2026	111.80	111.80	111.80	111.80	111.80	-9.81%	5
May 21, 2026	123.50	123.96	123.50	123.96	123.96	4.64%	130
May 20, 2026	116.50	118.60	116.50	118.46	118.46	0.39%	400
May 19, 2026	118.00	118.00	118.00	118.00	118.00	-0.34%	10