FRA:E3G1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.96	50.96	50.62	50.70	50.70	-1.48%	226
Mar 26, 2026	50.96	51.76	50.96	51.46	51.46	-2.50%	176
Mar 25, 2026	54.20	54.20	52.78	52.78	52.78	-1.60%	7
Mar 24, 2026	54.06	54.06	53.64	53.64	53.64	-1.94%	-
Mar 23, 2026	52.08	54.80	52.08	54.70	54.70	2.20%	1,554
Mar 20, 2026	54.42	54.42	53.52	53.52	53.52	-	425
Mar 19, 2026	53.12	53.72	53.12	53.52	53.52	2.96%	13
Mar 18, 2026	55.54	55.54	51.98	51.98	51.98	-3.45%	470
Mar 17, 2026	53.84	53.84	53.84	53.84	53.84	-1.03%	-
Mar 16, 2026	55.26	55.26	54.40	54.40	54.40	-1.09%	87
Mar 13, 2026	55.04	55.04	55.00	55.00	55.00	-1.72%	22
Mar 12, 2026	55.50	56.72	55.50	55.96	55.96	3.86%	914
Mar 11, 2026	53.88	53.88	53.88	53.88	53.88	-0.77%	-
Mar 10, 2026	53.78	54.30	53.78	54.30	54.30	2.45%	141
Mar 9, 2026	52.92	53.50	52.50	53.00	53.00	-0.19%	132
Mar 6, 2026	53.10	53.10	53.10	53.10	53.10	1.45%	1
Mar 5, 2026	51.64	52.66	51.64	52.34	52.34	2.35%	142
Mar 4, 2026	51.14	51.14	51.14	51.14	51.14	0.91%	2
Mar 3, 2026	50.14	50.68	50.14	50.68	50.68	-0.08%	40
Mar 2, 2026	49.84	51.34	49.84	50.72	50.72	-0.47%	26
Feb 27, 2026	51.18	51.56	50.96	50.96	50.96	-1.81%	33
Feb 26, 2026	50.34	51.98	50.34	51.90	51.90	2.33%	33
Feb 25, 2026	49.87	51.20	49.87	50.72	50.72	3.28%	132
Feb 24, 2026	48.72	49.11	48.60	49.11	49.11	2.27%	35
Feb 23, 2026	49.59	49.59	48.02	48.02	48.02	-3.55%	17
Feb 20, 2026	50.34	50.56	49.79	49.79	49.79	-0.38%	851
Feb 19, 2026	49.98	49.98	49.98	49.98	49.98	-0.91%	6
Feb 18, 2026	49.66	50.54	49.66	50.44	50.44	1.53%	1,096
Feb 17, 2026	48.35	49.68	48.35	49.68	49.68	0.98%	53
Feb 16, 2026	49.79	49.79	49.20	49.20	49.20	-0.36%	80
Feb 13, 2026	50.70	50.70	49.38	49.38	49.38	-4.49%	1,034
Feb 12, 2026	51.70	52.36	51.70	51.70	51.70	-2.23%	125
Feb 11, 2026	54.28	54.28	52.88	52.88	52.88	-2.00%	395
Feb 10, 2026	53.18	53.96	53.18	53.96	53.96	0.56%	120
Feb 9, 2026	53.00	53.66	52.64	53.66	53.66	2.37%	230
Feb 6, 2026	51.26	52.42	50.24	52.42	52.42	1.87%	856
Feb 5, 2026	55.52	55.52	51.20	51.46	51.46	-6.78%	261
Feb 4, 2026	53.24	55.20	53.24	55.20	55.20	2.22%	69
Feb 3, 2026	53.60	54.00	53.60	54.00	54.00	0.33%	444
Feb 2, 2026	54.52	54.52	53.34	53.82	53.82	-2.15%	962
Jan 30, 2026	55.22	55.44	55.00	55.00	55.00	-0.43%	176
Jan 29, 2026	55.92	55.92	55.24	55.24	55.24	-0.29%	229
Jan 28, 2026	55.40	55.42	55.36	55.40	55.40	-0.82%	61
Jan 27, 2026	55.62	55.86	55.62	55.86	55.86	0.47%	130
Jan 26, 2026	55.44	55.98	55.44	55.60	55.60	-0.47%	75
Jan 23, 2026	56.10	56.12	55.58	55.86	55.86	0.29%	349
Jan 22, 2026	55.38	55.70	55.38	55.70	55.70	1.42%	103
Jan 21, 2026	55.54	55.54	54.80	54.92	54.92	-1.44%	30
Jan 20, 2026	54.68	55.72	54.68	55.72	55.72	1.72%	34
Jan 19, 2026	55.08	55.10	54.78	54.78	54.78	-2.04%	402