FRA:EAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	18.74	18.74	18.74	18.74	18.74	-0.48%	-
Jul 17, 2026	18.83	18.83	18.83	18.83	18.83	-0.53%	-
Jul 16, 2026	18.93	18.93	18.93	18.93	18.93	-0.58%	-
Jul 15, 2026	19.04	19.04	19.04	19.04	19.04	0.69%	-
Jul 14, 2026	18.91	18.91	18.91	18.91	18.91	2.38%	-
Jul 13, 2026	18.47	18.47	18.47	18.47	18.47	-0.38%	-
Jul 10, 2026	18.54	18.54	18.54	18.54	18.54	3.52%	-
Jul 9, 2026	17.91	17.91	17.91	17.91	17.91	2.28%	-
Jul 8, 2026	17.51	17.51	17.51	17.51	17.51	0.11%	-
Jul 7, 2026	17.49	17.49	17.49	17.49	17.49	0.87%	-
Jul 6, 2026	17.34	17.34	17.34	17.34	17.34	-0.80%	-
Jul 3, 2026	17.34	17.48	17.34	17.48	17.48	1.81%	-
Jul 2, 2026	17.04	17.17	17.04	17.17	17.17	1.90%	-
Jul 1, 2026	16.85	16.85	16.85	16.85	16.85	1.08%	-
Jun 30, 2026	16.67	16.67	16.67	16.67	16.67	0.24%	-
Jun 29, 2026	16.63	16.63	16.63	16.63	16.63	-	-
Jun 26, 2026	16.63	16.63	16.63	16.63	16.63	-1.54%	-
Jun 25, 2026	16.89	16.89	16.89	16.89	16.89	0.42%	-
Jun 24, 2026	16.82	16.82	16.82	16.82	16.82	0.30%	-
Jun 23, 2026	16.77	16.77	16.77	16.77	16.77	-0.12%	-
Jun 22, 2026	16.79	16.79	16.79	16.79	16.79	1.08%	-
Jun 19, 2026	16.57	16.61	16.57	16.61	16.61	-2.98%	158
Jun 18, 2026	16.59	17.12	16.59	17.12	17.12	1.24%	200
Jun 17, 2026	16.59	16.91	16.59	16.91	16.91	2.80%	200
Jun 16, 2026	16.45	16.45	16.45	16.45	16.45	0.86%	-
Jun 15, 2026	16.31	16.31	16.31	16.31	16.31	4.35%	-
Jun 12, 2026	15.33	15.63	15.33	15.63	15.63	1.10%	-
Jun 11, 2026	15.46	15.46	15.46	15.46	15.46	1.31%	-
Jun 10, 2026	15.26	15.26	15.26	15.26	15.26	0.73%	-
Jun 9, 2026	15.15	15.15	15.15	15.15	15.15	1.07%	-
Jun 8, 2026	14.99	14.99	14.99	14.99	14.99	0.13%	-
Jun 5, 2026	14.97	14.97	14.97	14.97	14.97	0.47%	-
Jun 4, 2026	14.90	14.90	14.90	14.90	14.90	-1.13%	-
Jun 3, 2026	15.07	15.07	15.07	15.07	15.07	-1.12%	-
Jun 2, 2026	15.24	15.24	15.24	15.24	15.24	-0.59%	-
Jun 1, 2026	15.25	15.33	15.25	15.33	15.33	2.06%	30
May 29, 2026	15.02	15.02	15.02	15.02	15.02	-0.20%	-
May 28, 2026	15.05	15.05	15.05	15.05	15.05	-0.86%	-
May 27, 2026	15.18	15.18	15.18	15.18	15.18	-	-
May 26, 2026	15.18	15.18	15.18	15.18	15.18	1.27%	-
May 25, 2026	14.99	14.99	14.99	14.99	14.99	0.13%	-
May 22, 2026	14.97	14.97	14.97	14.97	14.97	0.27%	-
May 21, 2026	14.93	14.93	14.93	14.93	14.93	2.40%	-
May 20, 2026	14.58	14.58	14.58	14.58	14.58	-2.02%	-
May 19, 2026	14.65	14.88	14.65	14.88	14.88	4.06%	1,624
May 18, 2026	14.30	14.30	14.30	14.30	14.30	-4.48%	200
May 15, 2026	15.40	15.72	15.40	15.72	14.97	2.01%	36
May 14, 2026	15.41	15.41	15.41	15.41	14.67	-0.26%	-
May 13, 2026	15.45	15.45	15.45	15.45	14.71	-0.96%	-
May 12, 2026	15.60	15.60	15.60	15.60	14.86	0.39%	-