FRA:E28 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.50	33.50	32.35	32.35	32.35	0.67%	39
Jun 2, 2026	33.55	34.25	33.50	33.50	32.13	-1.33%	60
Jun 1, 2026	33.95	33.95	33.95	33.95	32.57	-	50
May 29, 2026	33.90	33.95	33.90	33.95	32.57	0.15%	-
May 28, 2026	34.50	34.50	33.90	33.90	32.52	-1.74%	93
May 27, 2026	34.50	34.70	34.50	34.50	33.09	-	50
May 26, 2026	34.55	34.90	34.50	34.50	33.09	-0.14%	243
May 25, 2026	35.05	35.10	34.55	34.55	33.14	0.14%	92
May 22, 2026	34.35	34.50	34.35	34.50	33.09	0.44%	-
May 21, 2026	34.10	34.90	34.10	34.35	32.95	0.44%	96
May 20, 2026	34.15	34.65	34.15	34.20	32.81	0.44%	10
May 19, 2026	34.50	34.50	34.05	34.05	32.66	-1.30%	19
May 18, 2026	35.10	35.10	34.50	34.50	33.09	-1.43%	100
May 15, 2026	34.15	35.65	34.15	35.00	33.57	4.01%	484
May 14, 2026	33.65	33.65	33.65	33.65	32.28	-1.75%	-
May 13, 2026	33.85	34.25	33.85	34.25	32.85	-0.72%	29
May 12, 2026	34.00	34.50	34.00	34.50	33.09	1.47%	23
May 11, 2026	32.35	34.00	32.35	34.00	32.61	5.10%	16
May 8, 2026	31.00	32.90	31.00	32.35	31.03	5.20%	22
May 7, 2026	30.75	30.75	30.75	30.75	29.50	-	4
May 6, 2026	30.15	30.75	30.15	30.75	29.50	1.99%	50
May 5, 2026	30.20	30.20	30.15	30.15	28.92	-	-
May 4, 2026	30.45	30.45	30.15	30.15	28.92	-0.82%	-
Apr 30, 2026	30.60	30.80	30.40	30.40	29.16	-1.46%	404
Apr 29, 2026	30.05	30.85	30.05	30.85	29.59	2.66%	18
Apr 28, 2026	31.30	31.30	30.05	30.05	28.82	-3.99%	-
Apr 27, 2026	31.30	31.50	31.30	31.30	30.02	-1.88%	5
Apr 24, 2026	31.20	32.05	31.20	31.90	30.60	2.24%	160
Apr 23, 2026	29.95	31.20	29.95	31.20	29.93	4.35%	35
Apr 22, 2026	29.20	29.90	29.20	29.90	28.68	2.40%	-
Apr 21, 2026	30.05	30.05	29.20	29.20	28.01	-2.83%	333
Apr 20, 2026	31.05	31.55	30.05	30.05	28.82	-3.22%	135
Apr 17, 2026	31.20	31.20	31.05	31.05	29.78	-0.48%	-
Apr 16, 2026	30.30	31.60	30.30	31.20	29.93	2.97%	75
Apr 15, 2026	29.85	30.70	29.85	30.30	29.06	1.51%	20
Apr 14, 2026	29.85	29.85	29.85	29.85	28.63	-	-
Apr 13, 2026	29.85	29.85	29.85	29.85	28.63	-	-
Apr 10, 2026	29.85	29.85	29.85	29.85	28.63	-	-
Apr 9, 2026	29.70	29.85	29.70	29.85	28.63	0.51%	-
Apr 8, 2026	29.60	29.70	29.60	29.70	28.49	0.34%	-
Apr 7, 2026	29.25	29.60	29.25	29.60	28.39	1.72%	-
Apr 2, 2026	29.24	29.80	29.10	29.10	27.91	-0.48%	288
Apr 1, 2026	28.94	29.24	28.94	29.24	28.05	1.04%	-
Mar 31, 2026	28.80	28.96	28.80	28.94	27.76	0.49%	50
Mar 30, 2026	28.82	28.88	28.56	28.80	27.63	0.49%	75
Mar 27, 2026	28.66	28.66	28.66	28.66	27.49	-	-
Mar 26, 2026	28.56	29.08	28.56	28.66	27.49	0.35%	153
Mar 25, 2026	29.18	29.18	28.56	28.56	27.40	-2.19%	-
Mar 24, 2026	28.62	29.20	28.62	29.20	28.01	2.03%	-
Mar 23, 2026	29.44	29.44	28.62	28.62	27.45	-0.76%	219