FRA:E28 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	34.30	34.30	34.30	34.30	34.30	0.59%	-
Jun 24, 2026	34.10	34.10	34.10	34.10	34.10	0.29%	-
Jun 23, 2026	34.00	34.00	34.00	34.00	34.00	-	-
Jun 22, 2026	33.45	34.00	33.45	34.00	34.00	0.15%	-
Jun 19, 2026	33.95	33.95	33.95	33.95	33.95	-	-
Jun 18, 2026	33.40	33.95	33.40	33.95	33.95	1.80%	-
Jun 17, 2026	33.35	33.35	33.35	33.35	33.35	-	-
Jun 16, 2026	33.35	33.35	33.35	33.35	33.35	-	-
Jun 15, 2026	33.30	33.35	33.30	33.35	33.35	0.45%	-
Jun 12, 2026	33.45	33.45	33.20	33.20	33.20	-0.75%	3
Jun 11, 2026	33.45	33.45	33.45	33.45	33.45	-1.33%	-
Jun 10, 2026	33.40	33.90	33.40	33.90	33.90	1.50%	29
Jun 9, 2026	33.40	33.40	33.40	33.40	33.40	-	-
Jun 8, 2026	32.75	33.40	32.75	33.40	33.40	1.98%	-
Jun 5, 2026	32.35	32.75	32.35	32.75	32.75	1.24%	-
Jun 4, 2026	32.35	32.35	32.35	32.35	32.35	-	-
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