FRA:E3M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	122.75	122.75	118.85	121.00	121.00	-1.71%	-
Oct 22, 2026	118.60	123.10	118.55	123.10	123.10	2.97%	-
Oct 21, 2026	115.90	119.55	113.50	119.55	119.55	3.06%	21
Oct 20, 2026	113.45	116.00	113.45	116.00	116.00	2.61%	-
Oct 19, 2026	108.15	113.05	107.50	113.05	113.05	5.11%	41
Oct 16, 2026	108.50	110.10	106.70	107.55	107.55	-0.69%	-
Oct 15, 2026	101.85	108.30	101.85	108.30	108.30	5.56%	-
Oct 14, 2026	102.70	103.60	101.30	102.60	102.60	0.10%	-
Oct 13, 2026	101.00	103.10	101.00	102.50	102.50	1.69%	-
Oct 12, 2026	100.80	102.10	100.55	100.80	100.80	0.25%	-
Oct 9, 2026	101.05	101.40	98.60	100.55	100.55	-	-
Oct 8, 2026	96.10	100.55	95.50	100.55	100.55	4.18%	-
Oct 7, 2026	96.78	97.06	96.16	96.52	96.52	-0.04%	-
Oct 6, 2026	97.24	97.34	95.72	96.56	96.56	-0.88%	100
Oct 5, 2026	95.70	97.42	94.44	97.42	97.42	1.73%	-
Oct 2, 2026	100.95	100.95	95.76	95.76	95.76	-5.89%	-
Oct 1, 2026	95.06	104.40	95.06	101.75	101.75	6.46%	-
Sep 30, 2026	93.78	96.34	93.10	95.58	95.58	1.01%	-
Sep 29, 2026	93.66	94.62	92.34	94.62	94.62	0.85%	-
Sep 28, 2026	93.88	95.22	92.62	93.82	93.82	-0.95%	-
Sep 25, 2026	93.18	95.14	93.18	94.72	94.72	1.22%	-
Sep 24, 2026	95.56	97.06	93.28	93.58	93.58	-3.63%	-
Sep 23, 2026	97.02	97.76	96.00	97.10	97.10	-0.35%	-
Sep 22, 2026	97.72	98.00	97.08	97.44	97.44	-0.79%	-
Sep 21, 2026	98.76	99.96	98.22	98.22	98.22	-0.95%	-
Sep 18, 2026	101.15	101.15	98.58	99.16	99.16	-2.59%	-
Sep 17, 2026	101.85	103.05	100.75	101.80	101.80	-0.63%	15
Sep 16, 2026	106.10	106.10	102.40	102.45	102.45	-4.34%	-
Sep 15, 2026	105.80	108.85	105.80	107.10	107.10	-0.42%	50
Sep 14, 2026	100.95	108.40	100.95	107.55	107.55	5.75%	-
Sep 11, 2026	98.06	101.85	97.62	101.70	101.70	3.33%	-
Sep 10, 2026	97.96	98.60	97.22	98.42	98.42	-0.04%	-
Sep 9, 2026	98.10	99.18	98.10	98.46	98.46	-0.55%	-
Sep 8, 2026	97.92	99.00	97.00	99.00	99.00	0.98%	15
Sep 7, 2026	99.32	99.32	97.98	98.04	98.04	-2.83%	-
Sep 4, 2026	102.25	102.25	99.48	100.90	100.90	-2.09%	15
Sep 3, 2026	100.25	103.50	100.25	103.05	103.05	1.78%	-
Sep 2, 2026	100.05	101.55	99.86	101.25	101.25	1.05%	-
Sep 1, 2026	101.35	101.40	100.20	100.20	100.20	-1.18%	50
Aug 31, 2026	99.78	101.95	97.82	101.40	101.40	2.94%	10
Aug 28, 2026	95.94	98.92	95.94	98.50	98.50	1.59%	31
Aug 27, 2026	93.76	97.90	92.46	96.96	96.96	3.86%	-
Aug 26, 2026	93.70	93.70	91.78	93.36	93.36	-2.16%	-
Aug 25, 2026	93.78	95.42	92.76	95.42	95.42	-0.06%	-
Aug 24, 2026	93.50	95.84	93.50	95.48	95.48	1.55%	-
Aug 21, 2026	90.46	95.36	89.68	94.02	94.02	2.98%	10
Aug 20, 2026	91.08	92.32	91.08	91.30	91.30	-0.63%	3
Aug 19, 2026	85.58	92.32	85.20	91.88	91.88	5.83%	-
Aug 18, 2026	84.34	88.02	84.34	86.82	86.82	1.47%	-
Aug 17, 2026	85.86	86.10	84.80	85.56	85.56	-1.20%	-