FRA:E20 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	124.74	124.74	118.40	118.40	118.40	4.32%	45
May 15, 2026	113.50	113.50	113.50	113.50	113.50	0.62%	-
May 14, 2026	112.80	112.80	112.80	112.80	112.80	2.64%	-
May 13, 2026	115.50	115.50	109.90	109.90	109.90	1.29%	10
May 12, 2026	108.50	108.50	108.50	108.50	108.50	-1.31%	-
May 11, 2026	107.56	109.94	107.56	109.94	109.94	6.28%	50
May 8, 2026	103.44	103.44	103.44	103.44	103.44	-4.66%	-
May 7, 2026	105.72	108.50	105.72	108.50	108.50	2.61%	500
May 6, 2026	102.64	105.78	100.04	105.74	105.74	3.48%	70
May 5, 2026	102.18	102.18	102.18	102.18	102.18	1.27%	-
May 4, 2026	106.92	106.92	100.90	100.90	100.90	-0.28%	290
Apr 30, 2026	101.18	101.18	101.18	101.18	101.18	-3.58%	-
Apr 29, 2026	104.94	104.94	104.94	104.94	104.94	2.06%	-
Apr 28, 2026	102.82	102.82	102.82	102.82	102.82	3.47%	-
Apr 27, 2026	99.24	99.37	99.24	99.37	99.37	-3.73%	40
Apr 24, 2026	103.36	103.36	103.22	103.22	103.22	-0.56%	12
Apr 23, 2026	102.78	103.80	102.78	103.80	103.80	-2.08%	40
Apr 22, 2026	106.54	108.98	106.00	106.00	106.00	-2.72%	94
Apr 21, 2026	114.14	114.14	108.96	108.96	108.96	-0.95%	150
Apr 20, 2026	110.00	110.00	110.00	110.00	110.00	-2.65%	80
Apr 17, 2026	112.92	113.00	112.92	113.00	113.00	-0.60%	2
Apr 16, 2026	110.76	113.68	110.76	113.68	113.68	0.78%	35
Apr 15, 2026	109.66	112.80	109.66	112.80	112.80	3.16%	80
Apr 14, 2026	106.30	109.34	106.30	109.34	109.34	0.89%	25
Apr 13, 2026	108.38	108.38	108.38	108.38	108.38	6.67%	-
Apr 10, 2026	101.60	101.60	101.60	101.60	101.60	-2.57%	-
Apr 9, 2026	104.28	104.28	104.28	104.28	104.28	-0.69%	-
Apr 8, 2026	110.64	110.64	105.00	105.00	105.00	-6.07%	180
Apr 7, 2026	112.50	112.50	111.78	111.78	111.78	7.48%	33
Apr 2, 2026	102.00	104.00	102.00	104.00	104.00	-	14
Apr 1, 2026	101.00	104.00	101.00	104.00	104.00	6.12%	60
Mar 31, 2026	98.00	98.00	98.00	98.00	98.00	-2.00%	-
Mar 30, 2026	99.50	101.00	99.50	100.00	100.00	2.56%	14
Mar 27, 2026	97.00	97.50	97.00	97.50	97.50	-4.41%	2
Mar 26, 2026	102.00	102.00	102.00	102.00	102.00	-4.67%	-
Mar 25, 2026	98.50	107.00	98.50	107.00	107.00	10.31%	265
Mar 24, 2026	93.50	97.00	93.50	97.00	97.00	4.30%	100
Mar 23, 2026	93.00	93.00	93.00	93.00	93.00	4.49%	-
Mar 20, 2026	93.50	93.50	89.00	89.00	89.00	-4.30%	80