FRA:E5T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.87	0.87	0.87	0.87	-	-2.13%	-
Apr 23, 2026	0.89	0.89	0.89	0.89	0.89	-1.22%	-
Apr 22, 2026	0.90	0.90	0.90	0.90	0.90	-0.11%	-
Apr 21, 2026	0.90	0.90	0.90	0.90	0.90	-2.27%	-
Apr 20, 2026	0.93	0.93	0.93	0.93	0.93	-0.75%	-
Apr 17, 2026	0.93	0.93	0.93	0.93	0.93	-0.11%	-
Apr 16, 2026	0.93	0.93	0.93	0.93	0.93	0.11%	-
Apr 15, 2026	0.93	0.93	0.93	0.93	0.93	0.65%	-
Apr 14, 2026	0.93	0.93	0.93	0.93	0.93	1.09%	-
Apr 13, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	-
Apr 10, 2026	0.93	0.93	0.93	0.93	0.93	0.76%	-
Apr 9, 2026	0.92	0.92	0.92	0.92	0.92	1.43%	-
Apr 8, 2026	0.91	0.91	0.91	0.91	0.91	-1.52%	-
Apr 7, 2026	0.92	0.92	0.92	0.92	0.92	2.00%	-
Apr 2, 2026	0.90	0.90	0.90	0.90	0.90	-1.96%	-
Apr 1, 2026	0.92	0.92	0.92	0.92	0.92	-2.34%	-
Mar 31, 2026	0.91	0.94	0.91	0.94	0.94	5.61%	4,967
Mar 30, 2026	0.89	0.89	0.89	0.89	0.89	-1.98%	-
Mar 27, 2026	0.91	0.91	0.91	0.91	0.91	0.11%	-
Mar 26, 2026	0.93	0.93	0.91	0.91	0.91	-2.26%	50
Mar 25, 2026	0.93	0.93	0.93	0.93	0.93	2.31%	-
Mar 24, 2026	0.92	0.92	0.91	0.91	0.91	1.45%	-
Mar 23, 2026	0.90	0.90	0.90	0.90	0.90	-7.34%	-
Mar 20, 2026	0.97	0.97	0.97	0.97	0.97	-0.41%	-
Mar 19, 2026	0.97	0.97	0.97	0.97	0.97	3.30%	-
Mar 18, 2026	0.94	0.94	0.94	0.94	0.94	-1.88%	-
Mar 17, 2026	0.96	0.96	0.96	0.96	0.96	1.38%	-
Mar 16, 2026	0.95	0.95	0.95	0.95	0.95	-3.18%	-
Mar 13, 2026	0.98	0.98	0.98	0.98	0.98	3.83%	-
Mar 12, 2026	0.94	0.94	0.94	0.94	0.94	-3.19%	-
Mar 11, 2026	0.97	0.97	0.97	0.97	0.97	-1.92%	-
Mar 10, 2026	0.99	0.99	0.99	0.99	0.99	3.77%	-
Mar 9, 2026	0.95	0.95	0.95	0.95	0.95	-6.47%	-
Mar 6, 2026	1.02	1.02	1.02	1.02	1.02	-1.73%	-
Mar 5, 2026	1.04	1.04	1.04	1.04	1.04	6.57%	-
Mar 4, 2026	0.97	0.97	0.97	0.97	0.97	-5.44%	-
Mar 3, 2026	1.03	1.03	1.03	1.03	1.03	-2.28%	-
Mar 2, 2026	1.05	1.05	1.05	1.05	1.05	0.38%	-
Feb 27, 2026	1.04	1.05	1.04	1.05	1.05	5.32%	-
Feb 26, 2026	1.00	1.00	1.00	1.00	1.00	5.39%	-
Feb 25, 2026	0.95	0.95	0.95	0.95	0.95	12.22%	-
Feb 24, 2026	0.84	0.84	0.84	0.84	0.84	1.93%	-
Feb 23, 2026	0.83	0.83	0.83	0.83	0.83	0.36%	-
Feb 20, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	-
Feb 19, 2026	0.81	0.81	0.81	0.81	0.81	-0.97%	-
Feb 18, 2026	0.82	0.82	0.82	0.82	0.82	-2.72%	-
Feb 17, 2026	0.85	0.85	0.85	0.85	0.85	-0.47%	-
Feb 16, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	-
Feb 13, 2026	0.84	0.84	0.84	0.84	0.84	-1.40%	-
Feb 12, 2026	0.86	0.86	0.86	0.86	0.86	-1.61%	-