FRA:EAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.29	15.29	15.29	15.29	15.29	-1.42%	-
Apr 22, 2026	15.37	15.51	15.37	15.51	15.51	-2.02%	300
Apr 21, 2026	15.41	15.83	15.41	15.83	15.83	-	94
Apr 20, 2026	16.20	16.20	15.73	15.83	15.83	1.47%	1,600
Apr 17, 2026	15.36	15.60	15.36	15.60	15.60	1.17%	240
Apr 16, 2026	15.42	15.42	15.42	15.42	15.42	-1.47%	-
Apr 15, 2026	15.43	15.65	15.43	15.65	15.65	2.69%	2
Apr 14, 2026	15.24	15.24	15.24	15.24	15.24	-0.13%	-
Apr 13, 2026	15.26	15.26	15.26	15.26	15.26	-0.20%	-
Apr 10, 2026	15.29	15.29	15.29	15.29	15.29	-0.26%	-
Apr 9, 2026	15.10	15.33	15.10	15.33	15.33	5.29%	1,001
Apr 8, 2026	14.56	14.56	14.56	14.56	14.56	0.62%	-
Apr 7, 2026	14.47	14.47	14.47	14.47	14.47	-2.23%	-
Apr 2, 2026	14.80	14.80	14.80	14.80	14.80	3.06%	-
Apr 1, 2026	14.36	14.36	14.36	14.36	14.36	1.41%	-
Mar 31, 2026	14.16	14.16	14.16	14.16	14.16	0.43%	-
Mar 30, 2026	14.10	14.10	14.10	14.10	14.10	-0.14%	-
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%	-