FRA:E5N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.28	18.60	18.28	18.60	18.60	-4.12%	175
Jun 25, 2026	19.40	19.40	19.40	19.40	19.40	0.10%	-
Jun 24, 2026	19.38	19.38	19.38	19.38	19.38	-3.68%	-
Jun 23, 2026	20.12	20.12	20.12	20.12	20.12	-19.13%	-
Jun 22, 2026	23.40	24.88	23.40	24.88	24.88	7.33%	55
Jun 19, 2026	23.18	23.18	23.18	23.18	23.18	-	-
Jun 18, 2026	22.40	24.16	22.40	23.18	23.18	4.41%	8
Jun 17, 2026	22.20	22.20	22.20	22.20	22.20	-14.29%	-
Jun 16, 2026	25.02	25.90	25.02	25.90	25.90	19.91%	25
Jun 15, 2026	21.60	21.60	21.60	21.60	21.60	-	-
Jun 12, 2026	20.40	21.60	20.40	21.60	21.60	10.20%	175
Jun 11, 2026	19.60	19.60	19.60	19.60	19.60	2.46%	-
Jun 10, 2026	19.13	19.13	19.13	19.13	19.13	-4.06%	-
Jun 9, 2026	20.64	20.64	19.94	19.94	19.94	-4.41%	-
Jun 8, 2026	20.26	20.86	20.26	20.86	20.86	1.07%	-
Jun 5, 2026	23.60	23.60	20.64	20.64	20.64	-17.51%	50
Jun 4, 2026	23.84	25.02	23.84	25.02	25.02	2.46%	-
Jun 3, 2026	25.90	27.00	24.42	24.42	24.42	-8.74%	193
Jun 2, 2026	25.02	27.40	25.02	26.76	26.76	21.09%	27
Jun 1, 2026	22.28	22.28	22.10	22.10	22.10	-17.66%	680
May 29, 2026	26.84	26.84	26.84	26.84	26.84	1.28%	-
May 28, 2026	24.42	26.58	24.42	26.50	26.50	3.76%	12
May 27, 2026	27.40	27.40	25.54	25.54	25.54	-8.06%	-
May 26, 2026	29.16	30.46	26.84	27.78	27.78	-5.12%	300
May 25, 2026	28.16	29.28	28.16	29.28	29.28	-1.88%	-
May 22, 2026	28.66	29.84	28.66	29.84	29.84	8.67%	320
May 21, 2026	26.24	27.46	26.24	27.46	27.46	-0.58%	320
May 20, 2026	26.54	27.62	26.54	27.62	27.62	-6.69%	20
May 19, 2026	28.40	29.60	28.40	29.60	29.60	3.86%	-
May 18, 2026	30.40	32.28	28.30	28.50	28.50	-12.52%	205
May 15, 2026	31.20	33.16	31.20	32.58	32.58	-7.60%	1,206
May 14, 2026	36.44	36.44	33.98	35.26	35.26	-18.42%	1,071
May 13, 2026	40.58	43.22	40.16	43.22	43.22	25.93%	1,469
May 12, 2026	32.18	34.32	31.48	34.32	34.32	-9.87%	1,250
May 11, 2026	37.00	38.08	31.38	38.08	38.08	68.64%	5,758
May 8, 2026	18.07	22.58	18.07	22.58	22.58	28.22%	1,220
May 7, 2026	17.61	17.61	17.61	17.61	17.61	2.21%	-
May 6, 2026	17.02	17.23	17.02	17.23	17.23	6.36%	200
May 5, 2026	15.76	16.59	15.76	16.20	16.20	3.98%	980
May 4, 2026	19.72	20.90	15.58	15.58	15.58	2.10%	915
Apr 30, 2026	12.10	15.72	12.10	15.26	15.26	40.26%	140
Apr 29, 2026	10.88	10.88	10.88	10.88	10.88	1.02%	-
Apr 28, 2026	11.55	11.55	10.77	10.77	10.77	-8.26%	-
Apr 27, 2026	12.46	12.90	11.74	11.74	11.74	2.80%	600
Apr 24, 2026	10.56	11.42	10.56	11.42	11.42	6.93%	2,500
Apr 23, 2026	11.00	11.00	10.68	10.68	10.68	-1.84%	-
Apr 22, 2026	10.50	10.88	10.50	10.88	10.88	2.84%	-
Apr 21, 2026	10.35	10.58	10.35	10.58	10.58	1.63%	-
Apr 20, 2026	10.23	10.41	10.23	10.41	10.41	0.77%	-
Apr 17, 2026	10.10	10.33	10.10	10.33	10.33	1.67%	-