FRA:E20 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	72.70	72.70	72.70	72.70	72.70	-1.07%	-
Aug 24, 2026	72.40	73.49	72.40	73.49	73.49	-2.68%	5
Aug 21, 2026	73.38	75.51	73.38	75.51	75.51	0.69%	15
Aug 20, 2026	74.99	74.99	74.99	74.99	74.99	-2.10%	-
Aug 19, 2026	76.60	76.60	76.60	76.60	76.60	-2.79%	-
Aug 18, 2026	78.80	78.80	78.80	78.80	78.80	-1.18%	-
Aug 17, 2026	78.74	79.74	78.41	79.74	79.74	1.61%	5
Aug 14, 2026	78.48	78.48	78.48	78.48	78.48	-3.09%	30
Aug 13, 2026	79.29	80.98	79.29	80.98	80.98	7.74%	30
Aug 12, 2026	75.16	75.16	75.16	75.16	75.16	-1.36%	-
Aug 11, 2026	76.20	76.20	76.20	76.20	76.20	-1.69%	-
Aug 10, 2026	77.51	77.51	77.51	77.51	77.51	4.18%	-
Aug 7, 2026	74.40	74.40	74.40	74.40	74.40	-0.55%	-
Aug 6, 2026	74.81	74.81	74.81	74.81	74.81	-0.20%	-
Aug 5, 2026	74.91	74.96	74.91	74.96	74.96	0.15%	30
Aug 4, 2026	74.85	74.85	74.85	74.85	74.85	2.58%	-
Aug 3, 2026	72.97	72.97	72.97	72.97	72.97	-2.01%	-
Jul 31, 2026	74.47	74.47	74.47	74.47	74.47	3.32%	-
Jul 30, 2026	72.08	72.08	72.08	72.08	72.08	-0.50%	-
Jul 29, 2026	73.30	73.30	72.44	72.44	72.44	-1.19%	725
Jul 28, 2026	74.92	74.92	73.31	73.31	73.31	-2.67%	9
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%	-