FRA:E3G1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	66.74	68.80	66.74	67.72	67.72	1.83%	95
Aug 13, 2026	63.22	66.60	63.22	66.50	66.50	-0.98%	150
Aug 12, 2026	66.70	67.16	66.70	67.16	67.16	-0.74%	605
Aug 11, 2026	67.66	67.80	67.52	67.66	67.66	1.26%	200
Aug 10, 2026	66.82	66.82	66.82	66.82	66.82	-0.36%	3
Aug 7, 2026	66.60	67.06	66.60	67.06	67.06	0.87%	5
Aug 6, 2026	66.34	66.72	66.34	66.48	66.48	-2.06%	99
Aug 5, 2026	67.72	67.90	67.72	67.88	67.88	2.82%	10
Aug 4, 2026	66.02	66.02	66.02	66.02	66.02	-0.93%	-
Aug 3, 2026	66.74	66.74	66.64	66.64	66.64	0.27%	5
Jul 31, 2026	66.88	66.88	66.46	66.46	66.46	-2.12%	29
Jul 30, 2026	67.52	67.90	67.52	67.90	67.90	-0.03%	130
Jul 29, 2026	67.54	68.10	67.54	67.92	67.92	1.62%	351
Jul 28, 2026	67.20	67.20	66.26	66.84	66.84	-0.24%	213
Jul 27, 2026	64.76	67.00	64.76	67.00	67.00	6.69%	841
Jul 24, 2026	62.50	62.80	62.50	62.80	62.80	0.13%	75
Jul 23, 2026	62.00	62.76	62.00	62.72	62.72	1.69%	140
Jul 22, 2026	62.36	62.36	61.68	61.68	61.68	-1.66%	56
Jul 21, 2026	63.06	63.06	62.72	62.72	62.72	-2.21%	95
Jul 20, 2026	64.14	64.14	64.14	64.14	64.14	5.95%	-
Jul 17, 2026	60.54	60.54	60.54	60.54	60.54	-2.79%	3
Jul 16, 2026	63.66	63.66	62.28	62.28	62.28	-	10
Jul 15, 2026	62.28	62.28	62.28	62.28	62.28	0.61%	-
Jul 14, 2026	62.66	62.66	61.90	61.90	61.90	0.98%	3
Jul 13, 2026	61.30	61.30	61.30	61.30	61.30	-0.13%	-