FRA:E3G1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	70.14	74.70	70.14	74.70	74.70	3.18%	15
Oct 22, 2026	72.40	72.40	72.40	72.40	72.40	0.17%	-
Oct 21, 2026	72.28	72.28	72.28	72.28	72.28	0.64%	-
Oct 20, 2026	70.66	71.82	70.66	71.82	71.82	0.59%	5
Oct 19, 2026	71.22	71.40	71.18	71.40	71.40	-0.53%	85
Oct 16, 2026	71.78	71.78	71.78	71.78	71.78	0.22%	-
Oct 15, 2026	71.62	71.62	71.62	71.62	71.62	-0.44%	-
Oct 14, 2026	71.60	71.94	71.60	71.94	71.94	2.27%	6
Oct 13, 2026	70.34	70.34	70.34	70.34	70.34	-2.87%	-
Oct 12, 2026	72.42	72.42	72.42	72.42	72.42	-0.39%	28
Oct 9, 2026	72.70	72.70	72.70	72.70	72.70	0.39%	-
Oct 8, 2026	71.64	72.42	71.64	72.42	72.42	0.30%	4
Oct 7, 2026	72.52	72.52	72.20	72.20	72.20	0.03%	-
Oct 6, 2026	72.44	72.44	72.18	72.18	72.18	-0.30%	7
Oct 5, 2026	70.98	72.40	70.98	72.40	72.40	3.81%	-
Oct 2, 2026	69.74	69.74	69.74	69.74	69.74	2.17%	-
Oct 1, 2026	68.26	68.26	68.26	68.26	68.26	-1.64%	-
Sep 30, 2026	69.40	69.40	69.40	69.40	69.40	-1.31%	-
Sep 29, 2026	70.02	70.32	70.02	70.32	70.32	1.65%	5
Sep 28, 2026	69.18	69.18	69.18	69.18	69.18	-6.41%	-
Sep 25, 2026	73.92	73.92	73.30	73.92	73.92	-1.83%	342
Sep 24, 2026	75.30	75.30	75.30	75.30	75.30	-1.05%	-
Sep 23, 2026	76.66	76.66	76.10	76.10	76.10	-0.73%	65
Sep 22, 2026	76.88	76.88	76.06	76.66	76.66	0.58%	60
Sep 21, 2026	76.22	76.22	76.22	76.22	76.22	0.18%	-
Sep 18, 2026	79.98	79.98	76.08	76.08	76.08	-5.14%	205
Sep 17, 2026	80.34	80.70	80.20	80.20	80.20	0.25%	67
Sep 16, 2026	78.92	80.00	78.92	80.00	80.00	1.39%	40
Sep 15, 2026	78.52	78.90	78.52	78.90	78.90	-0.03%	40
Sep 14, 2026	77.42	79.34	77.42	78.92	78.92	1.99%	2,408
Sep 11, 2026	76.82	77.38	76.82	77.38	77.38	0.29%	105
Sep 10, 2026	75.98	78.00	75.98	77.16	77.16	0.31%	133
Sep 9, 2026	76.30	76.92	75.30	76.92	76.92	0.08%	121
Sep 8, 2026	77.52	77.78	76.86	76.86	76.86	-0.44%	125
Sep 7, 2026	76.36	77.22	76.36	77.20	77.20	1.31%	26
Sep 4, 2026	76.62	76.62	76.20	76.20	76.20	-	41
Sep 3, 2026	74.44	76.28	74.44	76.20	76.20	2.83%	53
Sep 2, 2026	74.10	74.10	74.10	74.10	74.10	-0.43%	-
Sep 1, 2026	74.16	74.42	74.16	74.42	74.42	-0.53%	-
Aug 31, 2026	74.72	74.84	74.72	74.82	74.82	-0.66%	626
Aug 28, 2026	74.90	75.32	74.90	75.32	75.32	0.61%	31
Aug 27, 2026	75.00	75.36	74.86	74.86	74.86	-0.77%	17
Aug 26, 2026	75.84	75.84	75.26	75.44	75.44	-0.08%	177
Aug 25, 2026	74.72	75.74	74.72	75.50	75.50	0.59%	213
Aug 24, 2026	73.70	75.06	73.70	75.06	75.06	1.43%	260
Aug 21, 2026	73.00	74.00	73.00	74.00	74.00	2.83%	948
Aug 20, 2026	71.08	72.82	71.08	71.96	71.96	2.42%	54
Aug 19, 2026	70.30	70.40	70.26	70.26	70.26	-1.73%	83
Aug 18, 2026	70.32	71.50	70.32	71.50	71.50	-0.06%	50
Aug 17, 2026	68.84	72.20	68.84	71.54	71.54	5.64%	1,175