FRA:E3B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	3.52	3.52	3.25	3.28	-	-6.99%	1,015
Jun 2, 2026	3.79	3.79	3.51	3.52	3.52	-8.04%	23,726
Jun 1, 2026	3.98	4.00	3.76	3.83	3.83	-3.55%	8,322
May 29, 2026	4.52	4.55	3.82	3.97	3.97	-11.38%	35,514
May 28, 2026	4.27	4.56	4.24	4.48	4.48	4.60%	22,139
May 27, 2026	4.29	4.29	4.11	4.28	4.28	-0.93%	16,217
May 26, 2026	3.98	4.32	3.98	4.32	4.32	6.87%	13,705
May 25, 2026	3.77	4.05	3.76	4.05	4.05	7.92%	7,991
May 22, 2026	3.81	3.90	3.67	3.75	3.75	-0.48%	20,752
May 21, 2026	3.14	3.81	3.14	3.77	3.77	21.29%	102,775
May 20, 2026	2.97	3.14	2.97	3.11	3.11	4.55%	7,895
May 19, 2026	2.84	3.04	2.84	2.97	2.97	3.77%	41,710
May 18, 2026	2.81	2.86	2.81	2.86	2.86	2.62%	5,550
May 15, 2026	2.99	2.99	2.79	2.79	2.79	-7.13%	9,320
May 14, 2026	2.93	3.04	2.93	3.00	3.00	4.02%	2,300
May 13, 2026	2.77	2.91	2.66	2.89	2.89	8.21%	3,821
May 12, 2026	2.78	2.96	2.67	2.67	2.67	-3.33%	4,610
May 11, 2026	2.76	2.76	2.76	2.76	2.76	-1.43%	-
May 8, 2026	2.83	2.83	2.80	2.80	2.80	-0.64%	3,551
May 7, 2026	2.96	2.96	2.82	2.82	2.82	-3.72%	4,192
May 6, 2026	2.95	2.96	2.91	2.93	2.93	-1.01%	3,061
May 5, 2026	2.92	3.07	2.92	2.96	2.96	1.48%	17,680
May 4, 2026	2.69	2.91	2.69	2.91	2.91	6.35%	8,515
Apr 30, 2026	2.69	2.74	2.65	2.74	2.74	-0.07%	42,825
Apr 29, 2026	2.56	2.74	2.56	2.74	2.74	6.69%	18,570
Apr 28, 2026	2.62	2.62	2.53	2.57	2.57	-1.15%	13,930
Apr 27, 2026	2.78	2.78	2.60	2.60	2.60	-7.14%	8,434
Apr 24, 2026	2.86	2.86	2.80	2.80	2.80	-2.78%	4,750
Apr 23, 2026	2.92	2.92	2.86	2.88	2.88	-2.83%	1,905
Apr 22, 2026	2.69	3.07	2.69	2.96	2.96	9.37%	14,431
Apr 21, 2026	2.69	2.74	2.69	2.71	2.71	-	2,850
Apr 20, 2026	2.72	2.73	2.69	2.71	2.71	-3.73%	3,800
Apr 17, 2026	2.68	2.85	2.68	2.82	2.82	4.11%	27,423
Apr 16, 2026	2.49	2.70	2.49	2.70	2.70	9.83%	10,475
Apr 15, 2026	2.37	2.51	2.37	2.46	2.46	2.71%	18,917
Apr 14, 2026	2.28	2.40	2.28	2.40	2.40	6.16%	7,865
Apr 13, 2026	2.23	2.26	2.23	2.26	2.26	0.80%	152
Apr 10, 2026	2.24	2.27	2.24	2.24	2.24	-4.31%	4,209
Apr 9, 2026	2.36	2.36	2.27	2.34	2.34	0.17%	2,715
Apr 8, 2026	2.47	2.50	2.34	2.34	2.34	0.34%	7,317
Apr 7, 2026	2.20	2.41	2.19	2.33	2.33	6.83%	28,150
Apr 2, 2026	2.14	2.20	2.10	2.18	2.18	-	9,229
Apr 1, 2026	2.09	2.18	2.09	2.18	2.18	3.32%	5,600
Mar 31, 2026	2.11	2.11	2.11	2.11	2.11	0.48%	-
Mar 30, 2026	2.09	2.10	2.09	2.10	2.10	-1.18%	1,000
Mar 27, 2026	2.07	2.14	2.07	2.13	2.13	-0.93%	15,910
Mar 26, 2026	2.15	2.15	2.15	2.15	2.15	-1.38%	2,000
Mar 25, 2026	2.08	2.19	2.08	2.18	2.18	4.07%	5,400
Mar 24, 2026	2.07	2.09	2.07	2.09	2.09	-0.48%	300
Mar 23, 2026	2.07	2.13	2.04	2.10	2.10	-0.94%	11,202