FRA:E7V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	34.41	34.41	34.41	34.41	-	-2.91%	-
Apr 22, 2026	36.36	36.36	35.44	35.44	35.44	-4.55%	50
Apr 21, 2026	37.13	37.13	37.13	37.13	37.13	-0.48%	-
Apr 20, 2026	37.38	37.38	37.31	37.31	37.31	-1.89%	175
Apr 17, 2026	38.03	38.03	38.03	38.03	38.03	-0.63%	-
Apr 16, 2026	37.07	38.27	37.07	38.27	38.27	2.93%	50
Apr 15, 2026	37.18	37.18	37.18	37.18	37.18	0.60%	-
Apr 14, 2026	36.96	36.96	36.96	36.96	36.96	1.26%	-
Apr 13, 2026	36.50	36.50	36.50	36.50	36.50	-2.74%	-
Apr 10, 2026	37.53	37.53	37.53	37.53	37.53	1.27%	-
Apr 9, 2026	37.08	37.08	37.06	37.06	37.06	1.65%	9,672
Apr 8, 2026	35.76	36.46	35.76	36.46	36.46	5.10%	125
Apr 7, 2026	34.69	34.69	34.69	34.69	34.69	3.43%	17
Apr 2, 2026	33.54	33.54	33.54	33.54	33.54	-2.27%	-
Apr 1, 2026	34.32	34.32	34.32	34.32	34.32	2.42%	-
Mar 31, 2026	32.56	33.51	32.56	33.51	33.51	4.30%	4,500
Mar 30, 2026	32.13	32.13	32.13	32.13	32.13	-0.96%	-
Mar 27, 2026	32.93	32.93	32.44	32.44	32.44	-0.55%	307
Mar 26, 2026	32.62	32.62	32.62	32.62	32.62	-0.55%	-
Mar 25, 2026	32.80	32.80	32.80	32.80	32.80	1.74%	-
Mar 24, 2026	32.24	32.24	32.24	32.24	32.24	5.12%	-
Mar 23, 2026	30.67	30.67	30.67	30.67	30.67	-3.86%	-
Mar 20, 2026	31.90	31.90	31.90	31.90	31.90	-0.09%	-
Mar 19, 2026	32.29	32.29	31.93	31.93	31.93	-3.56%	8,740
Mar 18, 2026	33.11	33.11	33.11	33.11	33.11	1.69%	-
Mar 17, 2026	32.56	32.56	32.56	32.56	32.56	-0.58%	-
Mar 16, 2026	32.75	32.75	32.75	32.75	32.75	-1.39%	-
Mar 13, 2026	33.21	33.21	33.21	33.21	33.21	0.91%	-
Mar 12, 2026	32.91	32.91	32.91	32.91	32.91	-0.84%	-
Mar 11, 2026	33.19	33.19	33.19	33.19	33.19	0.79%	-
Mar 10, 2026	32.93	32.93	32.93	32.93	32.93	1.89%	-
Mar 9, 2026	32.32	32.32	32.32	32.32	32.32	-5.52%	1,648
Mar 6, 2026	34.21	34.21	34.21	34.21	34.21	-0.96%	-
Mar 5, 2026	34.54	34.54	34.54	34.54	34.54	2.40%	-
Mar 4, 2026	33.73	33.73	33.73	33.73	33.73	-4.07%	-
Mar 3, 2026	35.16	35.16	35.16	35.16	35.16	-0.73%	-
Mar 2, 2026	35.42	35.42	35.42	35.42	35.42	-2.91%	-
Feb 27, 2026	36.48	36.48	36.48	36.48	36.48	-0.22%	-
Feb 26, 2026	36.56	36.56	36.56	36.56	36.56	0.94%	-
Feb 25, 2026	36.22	36.22	36.22	36.22	36.22	-0.17%	-
Feb 24, 2026	36.28	36.28	36.28	36.28	36.28	-0.14%	-
Feb 23, 2026	36.33	36.33	36.33	36.33	36.33	0.67%	-
Feb 20, 2026	36.09	36.09	36.09	36.09	36.09	0.39%	-
Feb 19, 2026	35.95	35.95	35.95	35.95	35.95	-1.18%	-
Feb 18, 2026	36.34	36.49	36.34	36.38	36.38	0.47%	516
Feb 17, 2026	36.21	36.21	36.21	36.21	36.21	-0.63%	2,450
Feb 16, 2026	36.44	36.44	36.44	36.44	36.44	-2.25%	-
Feb 13, 2026	37.28	37.28	37.28	37.28	37.28	-4.07%	-
Feb 12, 2026	37.38	38.86	37.38	38.86	38.86	2.13%	800
Feb 11, 2026	37.19	38.05	37.19	38.05	38.05	2.81%	1,500