FRA:E5N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.56	11.15	10.56	11.15	11.15	-0.36%	500
Oct 22, 2026	11.19	11.19	11.19	11.19	11.19	-4.36%	-
Oct 21, 2026	11.70	11.70	11.70	11.70	11.70	-	-
Oct 20, 2026	11.71	11.71	11.70	11.70	11.70	-1.76%	500
Oct 19, 2026	11.70	11.91	11.70	11.91	11.91	4.47%	-
Oct 16, 2026	12.06	12.06	11.40	11.40	11.40	-0.87%	-
Oct 15, 2026	11.50	11.50	11.50	11.50	11.50	-11.33%	-
Oct 14, 2026	12.97	12.97	12.97	12.97	12.97	-0.54%	-
Oct 13, 2026	13.04	13.04	13.04	13.04	13.04	-4.68%	-
Oct 12, 2026	14.16	14.16	13.68	13.68	13.68	-3.80%	-
Oct 9, 2026	14.22	14.22	14.22	14.22	14.22	-4.05%	-
Oct 8, 2026	14.82	14.82	14.82	14.82	14.82	-5.61%	-
Oct 7, 2026	15.70	15.70	15.70	15.70	15.70	-0.38%	-
Oct 6, 2026	15.76	15.76	15.76	15.76	15.76	-1.99%	-
Oct 5, 2026	16.30	16.30	16.08	16.08	16.08	-3.37%	-
Oct 2, 2026	16.04	16.64	16.04	16.64	16.64	4.98%	-
Oct 1, 2026	15.85	15.85	15.85	15.85	15.85	-1.00%	-
Sep 30, 2026	16.01	16.01	16.01	16.01	16.01	-3.55%	-
Sep 29, 2026	15.31	16.60	15.31	16.60	16.60	3.30%	500
Sep 28, 2026	15.36	16.07	15.36	16.07	16.07	-0.12%	-
Sep 25, 2026	15.21	16.48	15.21	16.09	16.09	3.47%	120
Sep 24, 2026	14.38	15.55	14.38	15.55	15.55	4.64%	-
Sep 23, 2026	16.01	16.01	14.86	14.86	14.86	-2.69%	10
Sep 22, 2026	14.42	15.27	14.42	15.27	15.27	18.28%	-
Sep 21, 2026	12.91	12.91	12.91	12.91	12.91	-1.75%	-
Sep 18, 2026	12.41	13.14	12.41	13.14	13.14	2.58%	-
Sep 17, 2026	12.11	12.81	12.11	12.81	12.81	3.72%	-
Sep 16, 2026	12.07	12.35	12.07	12.35	12.35	-0.48%	-
Sep 15, 2026	12.33	12.41	12.33	12.41	12.41	-2.44%	-
Sep 14, 2026	13.11	13.11	12.71	12.72	12.72	-7.89%	400
Sep 11, 2026	13.20	13.81	13.20	13.81	13.81	0.66%	-
Sep 10, 2026	13.85	13.85	13.72	13.72	13.72	-3.72%	-
Sep 9, 2026	13.84	14.25	13.84	14.25	14.25	0.28%	-
Sep 8, 2026	13.91	14.21	13.91	14.21	14.21	2.60%	-
Sep 7, 2026	13.60	13.85	13.60	13.85	13.85	0.65%	-
Sep 4, 2026	13.13	13.76	13.13	13.76	13.76	4.40%	-
Sep 3, 2026	13.18	13.18	13.18	13.18	13.18	0.61%	-
Sep 2, 2026	13.10	13.10	13.10	13.10	13.10	-2.89%	-
Sep 1, 2026	13.49	13.49	13.49	13.49	13.49	-2.32%	-
Aug 31, 2026	13.77	13.81	13.77	13.81	13.81	-2.75%	-
Aug 28, 2026	14.36	14.36	14.02	14.20	14.20	-1.05%	884
Aug 27, 2026	15.20	15.25	14.35	14.35	14.35	-1.51%	3,065
Aug 26, 2026	14.57	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%	-