FRA:EAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.12	14.12	14.12	14.12	14.12	-1.53%	-
Mar 26, 2026	14.34	14.34	14.34	14.34	14.34	2.14%	-
Mar 25, 2026	14.04	14.04	14.04	14.04	14.04	-1.54%	-
Mar 24, 2026	14.20	14.26	14.20	14.26	14.26	2.44%	25
Mar 23, 2026	13.92	13.92	13.92	13.92	13.92	-2.25%	-
Mar 20, 2026	14.12	14.24	14.12	14.24	14.24	-2.20%	337
Mar 19, 2026	14.56	14.56	14.56	14.56	14.56	1.25%	-
Mar 18, 2026	14.38	14.38	14.38	14.38	14.38	0.70%	-
Mar 17, 2026	14.28	14.28	14.28	14.28	14.28	-	-
Mar 16, 2026	14.28	14.28	14.28	14.28	14.28	-0.70%	-
Mar 13, 2026	14.38	14.38	14.38	14.38	14.38	-1.91%	-
Mar 12, 2026	14.66	14.66	14.66	14.66	14.66	0.14%	-
Mar 11, 2026	14.64	14.64	14.64	14.64	14.64	2.09%	-
Mar 10, 2026	14.34	14.34	14.34	14.34	14.34	-0.42%	-
Mar 9, 2026	14.40	14.40	14.40	14.40	14.40	-0.69%	-
Mar 6, 2026	14.50	14.50	14.50	14.50	14.50	-2.68%	-
Mar 5, 2026	14.90	14.90	14.90	14.90	14.90	1.64%	-
Mar 4, 2026	14.70	14.70	14.66	14.66	14.66	-3.04%	932
Mar 3, 2026	15.12	15.12	15.12	15.12	15.12	-2.07%	-
Mar 2, 2026	15.44	15.44	15.44	15.44	15.44	-1.53%	-
Feb 27, 2026	15.68	15.68	15.68	15.68	15.68	-1.01%	-
Feb 26, 2026	15.84	15.84	15.84	15.84	15.84	1.54%	-
Feb 25, 2026	15.60	15.60	15.60	15.60	15.60	0.26%	-
Feb 24, 2026	15.56	15.56	15.56	15.56	15.56	-0.51%	-
Feb 23, 2026	15.64	15.64	15.64	15.64	15.64	1.03%	-
Feb 20, 2026	15.48	15.48	15.48	15.48	15.48	1.04%	-
Feb 19, 2026	15.32	15.32	15.32	15.32	15.32	0.52%	-
Feb 18, 2026	15.24	15.24	15.24	15.24	15.24	0.26%	-
Feb 17, 2026	15.20	15.20	15.20	15.20	15.20	1.20%	-
Feb 16, 2026	15.02	15.02	15.02	15.02	15.02	-1.83%	-
Feb 13, 2026	15.30	15.30	15.30	15.30	15.30	1.46%	-
Feb 12, 2026	15.08	15.08	15.08	15.08	15.08	-3.21%	-
Feb 11, 2026	15.58	15.58	15.58	15.58	15.58	-0.89%	-
Feb 10, 2026	15.72	15.72	15.72	15.72	15.72	-1.26%	-
Feb 9, 2026	15.70	15.92	15.70	15.92	15.92	1.40%	3
Feb 6, 2026	15.70	15.70	15.70	15.70	15.70	-1.63%	-
Feb 5, 2026	15.84	15.96	15.84	15.96	15.96	0.88%	1,586
Feb 4, 2026	15.82	15.82	15.82	15.82	15.82	1.28%	-
Feb 3, 2026	15.62	15.62	15.62	15.62	15.62	1.83%	-
Feb 2, 2026	15.34	15.34	15.34	15.34	15.34	1.72%	-
Jan 30, 2026	15.08	15.08	15.08	15.08	15.08	0.80%	-
Jan 29, 2026	14.96	14.96	14.96	14.96	14.96	-0.40%	-
Jan 28, 2026	15.02	15.02	15.02	15.02	15.02	1.08%	-
Jan 27, 2026	14.86	14.86	14.86	14.86	14.86	-0.93%	-
Jan 26, 2026	15.00	15.00	15.00	15.00	15.00	-0.13%	-
Jan 23, 2026	15.02	15.02	15.02	15.02	15.02	0.67%	-
Jan 22, 2026	14.92	14.92	14.92	14.92	14.92	-1.97%	-
Jan 21, 2026	15.22	15.22	15.22	15.22	15.22	-1.30%	-
Jan 20, 2026	15.42	15.42	15.42	15.42	15.42	0.92%	-
Jan 19, 2026	15.28	15.28	15.28	15.28	15.28	-1.67%	-