FRA:E28 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	38.95	38.95	38.55	38.55	38.55	-0.77%	28
Jul 16, 2026	38.85	38.85	38.85	38.85	38.85	2.10%	-
Jul 15, 2026	38.05	38.05	38.05	38.05	38.05	-2.44%	-
Jul 14, 2026	39.00	39.00	39.00	39.00	39.00	-	-
Jul 13, 2026	39.50	39.55	39.00	39.00	39.00	-	117
Jul 10, 2026	38.90	39.00	38.90	39.00	39.00	0.26%	-
Jul 9, 2026	38.90	38.90	38.90	38.90	38.90	-	-
Jul 8, 2026	39.20	39.20	38.90	38.90	38.90	-4.77%	-
Jul 7, 2026	40.85	40.85	40.85	40.85	40.85	-	-
Jul 6, 2026	41.90	41.90	40.85	40.85	40.85	-2.51%	-
Jul 3, 2026	39.45	41.90	39.45	41.90	41.90	10.70%	-
Jul 2, 2026	37.85	37.85	37.85	37.85	37.85	2.02%	-
Jul 1, 2026	36.65	37.10	36.65	37.10	37.10	4.07%	30
Jun 30, 2026	35.65	35.65	35.65	35.65	35.65	-	-
Jun 29, 2026	35.50	35.65	35.50	35.65	35.65	0.42%	-
Jun 26, 2026	35.75	35.75	35.50	35.50	35.50	3.50%	-
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