FRA:E3B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	1.88	1.88	1.88	1.88	-	-1.21%	100
Aug 25, 2026	1.86	1.90	1.85	1.90	1.90	2.34%	1,250
Aug 24, 2026	1.90	1.93	1.84	1.86	1.86	-2.08%	6,880
Aug 21, 2026	1.93	1.98	1.89	1.90	1.90	-1.48%	7,050
Aug 20, 2026	1.97	1.99	1.92	1.93	1.93	-1.10%	10,450
Aug 19, 2026	2.04	2.04	1.95	1.95	1.95	-4.88%	17,638
Aug 18, 2026	2.11	2.11	2.05	2.05	2.05	-3.39%	1,230
Aug 17, 2026	2.17	2.17	2.12	2.12	2.12	-1.53%	7,000
Aug 14, 2026	2.21	2.21	2.16	2.16	2.16	-2.80%	1,400
Aug 13, 2026	2.14	2.25	2.14	2.22	2.22	5.32%	1,782
Aug 12, 2026	2.09	2.16	2.09	2.11	2.11	-1.27%	1,610
Aug 11, 2026	2.06	2.13	2.06	2.13	2.13	3.04%	2,500
Aug 10, 2026	2.03	2.15	2.03	2.07	2.07	1.92%	11,880
Aug 7, 2026	2.12	2.12	1.94	2.03	2.03	-6.06%	87,851
Aug 6, 2026	2.13	2.16	2.13	2.16	2.16	0.37%	500
Aug 5, 2026	2.18	2.25	2.14	2.15	2.15	-1.51%	5,500
Aug 4, 2026	2.12	2.19	2.12	2.19	2.19	5.50%	1,250
Aug 3, 2026	2.08	2.08	2.07	2.07	2.07	-	200
Jul 31, 2026	2.04	2.10	2.04	2.07	2.07	0.93%	3,000
Jul 30, 2026	2.08	2.08	1.96	2.05	2.05	-1.06%	8,950
Jul 29, 2026	2.06	2.08	2.06	2.08	2.08	-0.81%	10
Jul 28, 2026	2.09	2.09	2.09	2.09	2.09	-1.97%	-
Jul 27, 2026	2.20	2.20	2.12	2.13	2.13	6.01%	6,678
Jul 24, 2026	2.07	2.07	2.00	2.01	2.01	-2.19%	3,790
Jul 23, 2026	2.13	2.13	2.06	2.06	2.06	-4.46%	10,950
Jul 22, 2026	2.10	2.15	2.10	2.15	2.15	3.51%	1,825
Jul 21, 2026	2.12	2.12	2.06	2.08	2.08	-0.53%	9,200
Jul 20, 2026	2.16	2.18	2.09	2.09	2.09	-3.82%	2,600
Jul 17, 2026	2.13	2.18	2.13	2.18	2.18	1.16%	3,070
Jul 16, 2026	2.22	2.22	2.14	2.15	2.15	-8.12%	34,370
Jul 15, 2026	2.34	2.34	2.34	2.34	2.34	-0.64%	-
Jul 14, 2026	2.27	2.36	2.27	2.36	2.36	2.48%	120
Jul 13, 2026	2.36	2.36	2.30	2.30	2.30	-1.79%	3,000
Jul 10, 2026	2.41	2.41	2.34	2.34	2.34	-5.42%	355
Jul 9, 2026	2.47	2.47	2.47	2.47	2.47	0.41%	-
Jul 8, 2026	2.46	2.46	2.46	2.46	2.46	-2.76%	-
Jul 7, 2026	2.54	2.55	2.53	2.53	2.53	-1.52%	10,000
Jul 6, 2026	2.54	2.57	2.54	2.57	2.57	1.46%	1,600
Jul 3, 2026	2.50	2.54	2.50	2.54	2.54	-0.55%	4,975
Jul 2, 2026	2.48	2.55	2.47	2.55	2.55	1.63%	8,963
Jul 1, 2026	2.41	2.51	2.41	2.51	2.51	3.25%	6,750
Jun 30, 2026	2.28	2.45	2.28	2.43	2.43	8.34%	34,167
Jun 29, 2026	2.19	2.29	2.19	2.24	2.24	2.84%	5,662
Jun 26, 2026	2.17	2.20	2.12	2.18	2.18	-	1,150
Jun 25, 2026	2.31	2.31	2.18	2.18	2.18	-6.44%	7,000
Jun 24, 2026	2.40	2.41	2.29	2.33	2.33	-4.03%	7,650
Jun 23, 2026	2.39	2.43	2.36	2.43	2.43	-0.65%	5,700
Jun 22, 2026	2.46	2.46	2.36	2.45	2.45	2.22%	4,990
Jun 19, 2026	2.40	2.41	2.33	2.39	2.39	-1.16%	14,900
Jun 18, 2026	2.54	2.56	2.37	2.42	2.42	-3.62%	12,100