FRA:E3G1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	63.84	64.68	63.84	64.66	64.66	-0.40%	238
Jun 1, 2026	65.00	65.02	64.92	64.92	64.92	1.22%	13
May 29, 2026	63.20	64.18	63.20	64.14	64.14	0.98%	1,397
May 28, 2026	63.40	63.52	63.40	63.52	63.52	1.02%	8
May 27, 2026	64.26	64.34	62.88	62.88	62.88	-2.63%	128
May 26, 2026	64.58	64.58	64.58	64.58	64.58	-0.74%	-
May 25, 2026	64.86	65.10	64.86	65.06	65.06	1.18%	85
May 22, 2026	64.24	64.30	64.24	64.30	64.30	-1.29%	30
May 21, 2026	65.66	65.66	65.14	65.14	65.14	-1.30%	100
May 20, 2026	64.72	66.06	64.72	66.00	66.00	1.07%	115
May 19, 2026	63.00	68.08	63.00	65.30	65.30	9.38%	604
May 18, 2026	59.26	60.12	59.26	59.70	59.70	1.02%	191
May 15, 2026	58.72	59.10	58.72	59.10	59.10	-0.14%	11
May 14, 2026	58.96	59.18	58.96	59.18	59.18	1.37%	2
May 13, 2026	57.92	58.42	57.92	58.38	58.38	0.52%	67
May 12, 2026	56.36	58.08	56.36	58.08	58.08	2.80%	14
May 11, 2026	58.36	58.56	56.50	56.50	56.50	-3.39%	122
May 8, 2026	58.48	58.48	58.48	58.48	58.48	-0.07%	-
May 7, 2026	58.42	58.52	58.42	58.52	58.52	0.14%	43
May 6, 2026	58.44	58.44	58.44	58.44	58.44	0.31%	-
May 5, 2026	59.26	59.26	58.26	58.26	58.26	-2.22%	35
May 4, 2026	59.58	59.58	59.58	59.58	59.58	0.34%	-
Apr 30, 2026	58.12	59.38	58.12	59.38	59.38	-0.07%	62
Apr 29, 2026	59.82	59.82	59.42	59.42	59.42	0.71%	5
Apr 28, 2026	58.58	59.10	58.58	59.00	59.00	0.41%	217
Apr 27, 2026	59.46	59.46	58.76	58.76	58.76	1.49%	475
Apr 24, 2026	56.86	57.90	56.86	57.90	57.90	1.40%	6
Apr 23, 2026	57.18	57.18	57.06	57.10	57.10	-1.65%	15
Apr 22, 2026	58.10	58.10	56.34	58.06	58.06	-1.53%	141
Apr 21, 2026	59.56	59.56	58.96	58.96	58.96	-0.87%	19
Apr 20, 2026	59.78	59.78	59.48	59.48	59.48	-2.07%	61
Apr 17, 2026	59.20	60.74	59.20	60.74	60.74	3.55%	3,397
Apr 16, 2026	57.84	58.66	57.84	58.66	58.66	2.02%	26
Apr 15, 2026	55.92	57.50	55.92	57.50	57.50	2.06%	165
Apr 14, 2026	56.34	56.34	56.34	56.34	56.34	2.55%	-
Apr 13, 2026	55.02	55.02	54.94	54.94	54.94	-0.62%	135
Apr 10, 2026	55.28	55.28	55.28	55.28	55.28	-1.85%	-
Apr 9, 2026	56.18	56.70	55.84	56.32	56.32	-3.06%	188
Apr 8, 2026	58.22	58.22	58.10	58.10	58.10	1.64%	20
Apr 7, 2026	56.34	57.44	56.34	57.16	57.16	4.73%	4,435
Apr 2, 2026	55.24	55.24	54.58	54.58	54.58	-1.16%	2
Apr 1, 2026	55.06	55.22	54.88	55.22	55.22	5.14%	38
Mar 31, 2026	52.68	52.68	52.52	52.52	52.52	1.27%	500
Mar 30, 2026	50.20	51.86	50.20	51.86	51.86	2.29%	221
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