FRA:E5N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	14.57	14.57	14.57	14.57	-	9.47%	-
Aug 25, 2026	13.31	13.31	13.31	13.31	13.31	-4.86%	-
Aug 24, 2026	13.99	13.99	13.99	13.99	13.99	-3.72%	100
Aug 21, 2026	14.10	14.53	14.10	14.53	14.53	-0.27%	-
Aug 20, 2026	14.57	14.57	14.57	14.57	14.57	-3.32%	-
Aug 19, 2026	15.07	15.07	15.07	15.07	15.07	-7.55%	-
Aug 18, 2026	16.30	16.30	16.30	16.30	16.30	-2.92%	-
Aug 17, 2026	15.94	16.79	15.94	16.79	16.79	18.74%	-
Aug 14, 2026	14.14	14.14	14.14	14.14	14.14	-0.98%	660
Aug 13, 2026	14.28	14.28	14.28	14.28	14.28	-8.52%	660
Aug 12, 2026	13.71	15.61	13.71	15.61	15.61	17.28%	100
Aug 11, 2026	13.31	13.31	13.31	13.31	13.31	-3.27%	-
Aug 10, 2026	14.08	14.08	13.76	13.76	13.76	2.99%	-
Aug 7, 2026	13.36	13.36	13.36	13.36	13.36	-12.57%	-
Aug 6, 2026	13.63	15.28	13.63	15.28	15.28	7.53%	5
Aug 5, 2026	14.69	14.69	14.21	14.21	14.21	8.81%	20
Aug 4, 2026	13.06	13.06	13.06	13.06	13.06	-2.32%	-
Aug 3, 2026	12.23	13.37	12.23	13.37	13.37	6.20%	50
Jul 31, 2026	12.38	12.59	12.38	12.59	12.59	17.01%	-
Jul 30, 2026	10.76	10.76	10.76	10.76	10.76	-7.40%	-
Jul 29, 2026	11.62	11.62	11.62	11.62	11.62	-7.48%	-
Jul 28, 2026	12.56	12.56	12.56	12.56	12.56	-5.56%	-
Jul 27, 2026	13.30	13.30	13.30	13.30	13.30	-11.57%	-
Jul 24, 2026	13.95	15.04	13.95	15.04	15.04	9.06%	60
Jul 23, 2026	13.79	13.79	13.79	13.79	13.79	1.47%	-
Jul 22, 2026	13.59	13.59	13.59	13.59	13.59	9.51%	-
Jul 21, 2026	12.41	12.41	12.41	12.41	12.41	-0.80%	-
Jul 20, 2026	12.40	12.51	12.40	12.51	12.51	1.30%	-
Jul 17, 2026	12.12	12.35	12.12	12.35	12.35	-10.31%	-
Jul 16, 2026	13.77	13.77	13.77	13.77	13.77	-8.20%	-
Jul 15, 2026	14.98	15.00	14.98	15.00	15.00	3.45%	327
Jul 14, 2026	14.50	14.50	14.50	14.50	14.50	-1.49%	-
Jul 13, 2026	15.46	15.46	14.72	14.72	14.72	-7.94%	-
Jul 10, 2026	15.34	15.99	15.34	15.99	15.99	8.26%	-
Jul 9, 2026	14.77	14.77	14.77	14.77	14.77	-0.40%	-
Jul 8, 2026	14.71	15.00	14.71	14.83	14.83	-8.96%	500
Jul 7, 2026	16.29	16.29	16.29	16.29	16.29	-4.96%	-
Jul 6, 2026	16.61	17.14	16.61	17.14	17.14	1.54%	-
Jul 3, 2026	16.52	16.88	16.52	16.88	16.88	-8.16%	-
Jul 2, 2026	19.12	19.12	18.38	18.38	18.38	-10.60%	200
Jul 1, 2026	20.56	20.56	20.56	20.56	20.56	7.03%	-
Jun 30, 2026	19.21	19.21	19.21	19.21	19.21	-2.44%	-
Jun 29, 2026	18.45	19.69	18.45	19.69	19.69	4.18%	-
Jun 26, 2026	18.28	18.90	18.28	18.90	18.90	-2.58%	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