FRA:E7S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	232.05	233.90	232.05	233.90	-	-0.78%	-
Jun 25, 2026	237.00	237.00	235.75	235.75	235.75	-1.09%	-
Jun 24, 2026	237.60	241.95	237.60	238.35	238.35	-0.36%	15
Jun 23, 2026	235.40	240.60	232.95	239.20	239.20	-0.60%	191
Jun 22, 2026	238.40	240.65	238.40	240.65	240.65	1.80%	5
Jun 19, 2026	237.95	238.55	236.40	236.40	236.40	-3.23%	75
Jun 18, 2026	232.60	244.30	232.60	244.30	244.30	5.14%	35
Jun 17, 2026	234.50	234.50	231.00	232.35	232.35	-0.45%	251
Jun 16, 2026	225.90	233.40	225.80	233.40	233.40	2.21%	14
Jun 15, 2026	224.05	228.35	222.65	228.35	228.35	4.53%	62
Jun 12, 2026	211.95	219.00	211.95	218.45	218.45	2.78%	635
Jun 11, 2026	211.50	215.95	211.05	212.55	212.55	2.14%	474
Jun 10, 2026	216.35	216.35	208.10	208.10	208.10	-4.26%	115
Jun 9, 2026	219.50	219.65	214.00	217.35	217.35	-0.41%	488
Jun 8, 2026	222.00	223.65	216.80	218.25	218.25	-1.69%	78
Jun 5, 2026	226.15	227.55	222.00	222.00	222.00	-2.05%	67
Jun 4, 2026	231.40	231.40	226.65	226.65	226.65	-4.14%	281
Jun 3, 2026	235.20	237.15	234.30	236.45	236.45	0.55%	98
Jun 2, 2026	230.60	235.15	230.60	235.15	235.15	2.62%	432
Jun 1, 2026	249.35	249.35	229.15	229.15	229.15	-7.21%	461
May 29, 2026	246.65	247.75	244.35	246.95	246.95	1.21%	123
May 28, 2026	247.00	248.95	244.00	244.00	244.00	-2.01%	40
May 27, 2026	258.15	261.45	246.40	249.00	249.00	-4.74%	214
May 26, 2026	256.30	261.40	254.80	261.40	261.40	2.41%	321
May 25, 2026	255.60	255.60	255.25	255.25	255.25	0.63%	-
May 22, 2026	247.45	254.05	247.15	253.65	253.65	2.67%	215
May 21, 2026	242.40	248.00	240.65	247.05	247.05	1.86%	314
May 20, 2026	224.65	242.55	224.65	242.55	242.55	9.85%	140
May 19, 2026	225.20	227.65	220.80	220.80	220.80	-1.08%	452
May 18, 2026	229.95	230.45	223.20	223.20	223.20	-3.46%	293
May 15, 2026	235.45	235.45	230.40	231.20	231.20	-1.86%	336
May 14, 2026	235.20	237.05	234.40	235.95	235.58	-0.06%	140
May 13, 2026	250.75	254.20	232.45	236.10	235.73	-4.53%	242
May 12, 2026	252.65	254.90	247.30	247.30	246.91	-2.27%	65
May 11, 2026	263.20	263.85	253.05	253.05	252.66	-3.12%	66
May 8, 2026	265.75	267.45	261.20	261.20	260.79	-2.63%	37
May 7, 2026	274.40	278.45	268.25	268.25	267.83	-2.97%	56
May 6, 2026	275.40	276.45	270.20	276.45	276.02	0.16%	46
May 5, 2026	276.25	278.50	276.00	276.00	275.57	0.36%	46
May 4, 2026	265.90	275.00	263.50	275.00	274.57	3.85%	689
Apr 30, 2026	254.85	266.00	254.50	264.80	264.39	1.40%	1,014
Apr 29, 2026	261.70	261.70	260.90	261.15	260.74	-1.27%	10
Apr 28, 2026	267.30	268.90	264.50	264.50	264.09	-1.01%	61
Apr 27, 2026	270.40	270.40	267.20	267.20	266.78	6.71%	96
Apr 24, 2026	251.55	253.25	250.40	250.40	250.01	0.89%	50
Apr 23, 2026	244.15	248.20	244.00	248.20	247.81	1.31%	23
Apr 22, 2026	239.05	245.00	238.95	245.00	244.62	3.38%	109
Apr 21, 2026	245.25	247.45	237.00	237.00	236.63	-4.78%	109
Apr 20, 2026	248.90	251.40	248.50	248.90	248.51	-0.70%	550
Apr 17, 2026	254.95	256.35	250.65	250.65	250.26	-0.16%	51