FRA:E7V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.76	36.76	36.76	36.76	-	0.80%	-
Jun 1, 2026	36.47	36.47	36.47	36.47	36.47	-0.52%	-
May 29, 2026	36.66	36.66	36.66	36.66	36.66	-0.43%	-
May 28, 2026	36.82	36.82	36.82	36.82	36.82	0.16%	-
May 27, 2026	36.76	36.76	36.76	36.76	36.76	-0.41%	-
May 26, 2026	36.91	36.91	36.91	36.91	36.91	0.63%	-
May 25, 2026	36.68	36.68	36.68	36.68	36.68	2.43%	-
May 22, 2026	35.81	35.81	35.81	35.81	35.81	0.82%	1,500
May 21, 2026	35.73	35.73	35.52	35.52	35.52	2.51%	1,500
May 20, 2026	34.65	34.65	34.65	34.65	34.65	-3.64%	-
May 19, 2026	35.96	35.96	35.96	35.96	35.96	-0.99%	-
May 18, 2026	36.32	36.32	36.32	36.32	36.32	-2.71%	-
May 15, 2026	37.33	37.33	37.33	37.33	37.33	0.38%	-
May 14, 2026	37.19	37.19	37.19	37.19	37.19	1.06%	-
May 13, 2026	36.87	36.87	36.80	36.80	36.80	-1.21%	1
May 12, 2026	37.25	37.25	37.25	37.25	37.25	1.36%	-
May 11, 2026	36.75	36.75	36.75	36.75	36.75	0.68%	-
May 8, 2026	37.70	37.70	37.70	37.70	36.50	-0.87%	-
May 7, 2026	38.03	38.03	38.03	38.03	36.82	4.08%	-
May 6, 2026	36.54	36.54	36.54	36.54	35.38	3.54%	-
May 5, 2026	35.29	35.29	35.29	35.29	34.17	-0.65%	-
May 4, 2026	35.52	35.52	35.52	35.52	34.39	6.92%	-
Apr 30, 2026	33.22	33.22	33.22	33.22	32.16	-2.29%	-
Apr 29, 2026	34.00	34.00	34.00	34.00	32.92	-0.61%	-
Apr 28, 2026	34.21	34.21	34.21	34.21	33.12	-2.06%	-
Apr 27, 2026	34.93	34.93	34.93	34.93	33.82	0.20%	-
Apr 24, 2026	34.86	34.86	34.86	34.86	33.75	-0.40%	-
Apr 23, 2026	34.41	35.00	34.41	35.00	33.89	-1.24%	700
Apr 22, 2026	36.36	36.36	35.44	35.44	34.31	-4.55%	50
Apr 21, 2026	37.13	37.13	37.13	37.13	35.95	-0.48%	-
Apr 20, 2026	37.38	37.38	37.31	37.31	36.12	-1.89%	175
Apr 17, 2026	38.03	38.03	38.03	38.03	36.82	-0.63%	-
Apr 16, 2026	37.07	38.27	37.07	38.27	37.05	2.93%	50
Apr 15, 2026	37.18	37.18	37.18	37.18	36.00	0.60%	-
Apr 14, 2026	36.96	36.96	36.96	36.96	35.78	1.26%	-
Apr 13, 2026	36.50	36.50	36.50	36.50	35.34	-2.74%	-
Apr 10, 2026	37.53	37.53	37.53	37.53	36.34	1.27%	-
Apr 9, 2026	37.08	37.08	37.06	37.06	35.88	1.65%	9,672
Apr 8, 2026	35.76	36.46	35.76	36.46	35.30	5.10%	125
Apr 7, 2026	34.69	34.69	34.69	34.69	33.59	3.43%	17
Apr 2, 2026	33.54	33.54	33.54	33.54	32.47	-2.27%	-
Apr 1, 2026	34.32	34.32	34.32	34.32	33.23	2.42%	-
Mar 31, 2026	32.56	33.51	32.56	33.51	32.44	4.30%	4,500
Mar 30, 2026	32.13	32.13	32.13	32.13	31.11	-0.96%	-
Mar 27, 2026	32.93	32.93	32.44	32.44	31.41	-0.55%	307
Mar 26, 2026	32.62	32.62	32.62	32.62	31.58	-0.55%	-
Mar 25, 2026	32.80	32.80	32.80	32.80	31.76	1.74%	-
Mar 24, 2026	32.24	32.24	32.24	32.24	31.21	5.12%	-
Mar 23, 2026	30.67	30.67	30.67	30.67	29.69	-3.86%	-
Mar 20, 2026	31.90	31.90	31.90	31.90	30.88	-0.09%	-