FRA:E3G1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.04	59.04	58.52	58.52	58.52	-2.76%	1
Jun 25, 2026	60.44	60.58	60.18	60.18	60.18	-3.03%	204
Jun 24, 2026	62.06	62.06	62.06	62.06	62.06	-0.42%	-
Jun 23, 2026	62.32	62.32	62.32	62.32	62.32	-1.36%	-
Jun 22, 2026	63.44	63.44	63.18	63.18	63.18	0.77%	1
Jun 19, 2026	62.62	62.70	62.62	62.70	62.70	-0.48%	10
Jun 18, 2026	64.14	64.14	63.00	63.00	63.00	-1.16%	232
Jun 17, 2026	64.88	64.88	63.74	63.74	63.74	-2.95%	6
Jun 16, 2026	65.68	65.68	65.68	65.68	65.68	-3.01%	-
Jun 15, 2026	67.40	67.72	67.40	67.72	67.72	1.50%	136
Jun 12, 2026	66.70	66.72	66.70	66.72	66.72	1.28%	1
Jun 11, 2026	65.64	65.88	65.64	65.88	65.88	1.04%	9
Jun 10, 2026	64.26	65.20	64.26	65.20	65.20	2.58%	135
Jun 9, 2026	63.96	63.96	63.56	63.56	63.56	-0.75%	90
Jun 8, 2026	61.98	64.04	61.98	64.04	64.04	-2.05%	181
Jun 5, 2026	65.50	65.66	65.38	65.38	65.38	0.21%	74
Jun 4, 2026	63.44	65.24	63.44	65.24	65.24	1.43%	10
Jun 3, 2026	65.02	65.02	64.32	64.32	64.32	-0.53%	52
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