FRA:EBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	95.15	95.15	95.15	95.15	94.88	-3.70%	-
May 27, 2026	98.81	98.81	98.81	98.81	98.53	-0.54%	-
May 26, 2026	100.18	100.18	99.35	99.35	99.07	-0.87%	13
May 25, 2026	100.22	100.22	100.22	100.22	99.94	-1.11%	-
May 22, 2026	100.70	101.34	100.70	101.34	101.06	-0.72%	22
May 21, 2026	101.24	102.08	101.24	102.08	101.79	0.26%	50
May 20, 2026	98.27	101.82	98.27	101.82	101.54	3.18%	542
May 19, 2026	97.55	98.68	97.55	98.68	98.40	0.34%	15
May 18, 2026	99.00	99.81	98.35	98.35	98.08	-1.16%	135
May 15, 2026	96.44	99.50	96.44	99.50	99.22	3.30%	696
May 14, 2026	96.55	97.35	96.32	96.32	96.05	-0.69%	223
May 13, 2026	94.11	96.99	94.11	96.99	96.72	6.21%	70
May 12, 2026	91.50	91.50	90.75	91.32	91.06	0.27%	226
May 11, 2026	91.34	91.71	91.07	91.07	90.82	0.55%	800
May 8, 2026	90.62	90.62	90.41	90.57	90.32	-1.18%	360
May 7, 2026	91.26	91.92	91.26	91.65	91.39	-0.13%	10
May 6, 2026	89.53	91.77	89.53	91.77	91.51	2.11%	207
May 5, 2026	93.83	93.83	89.87	89.87	89.62	-3.96%	97
May 4, 2026	99.50	99.50	93.00	93.58	93.32	7.03%	5,008
Apr 30, 2026	86.84	87.43	86.84	87.43	87.19	0.64%	22
Apr 29, 2026	85.63	86.87	85.63	86.87	86.63	2.20%	30
Apr 28, 2026	85.00	85.00	85.00	85.00	84.76	1.99%	-
Apr 27, 2026	83.34	83.34	83.34	83.34	83.11	-5.93%	-
Apr 24, 2026	88.59	88.59	88.59	88.59	88.34	-1.23%	-
Apr 23, 2026	89.69	89.69	89.69	89.69	89.44	-0.09%	-
Apr 22, 2026	89.77	89.77	89.77	89.77	89.52	-2.12%	-
Apr 21, 2026	90.76	91.71	90.76	91.71	91.45	3.01%	60
Apr 20, 2026	88.66	89.03	88.66	89.03	88.78	0.71%	157
Apr 17, 2026	86.40	88.40	86.08	88.40	88.15	1.80%	181
Apr 16, 2026	84.56	86.84	84.56	86.84	86.60	2.54%	1,317
Apr 15, 2026	84.88	84.88	84.69	84.69	84.45	-1.03%	230
Apr 14, 2026	83.18	85.70	83.18	85.57	85.33	5.88%	255
Apr 13, 2026	80.82	80.82	80.82	80.82	80.59	-0.64%	-
Apr 10, 2026	81.34	81.34	81.34	81.34	81.11	-0.21%	-
Apr 9, 2026	82.23	82.23	81.51	81.51	81.28	-2.34%	135
Apr 8, 2026	83.78	83.78	83.46	83.46	83.23	-0.95%	250
Apr 7, 2026	84.26	84.26	84.26	84.26	84.02	6.03%	65
Apr 2, 2026	79.47	79.47	79.47	79.47	79.25	0.43%	-
Apr 1, 2026	78.82	79.13	78.82	79.13	78.91	2.77%	112
Mar 31, 2026	77.00	77.00	77.00	77.00	76.78	-0.65%	-
Mar 30, 2026	76.14	77.50	76.14	77.50	77.28	0.53%	575
Mar 27, 2026	77.40	77.40	77.09	77.09	76.87	0.55%	100
Mar 26, 2026	76.67	76.67	76.67	76.67	76.46	0.17%	-
Mar 25, 2026	76.54	76.54	76.54	76.54	76.33	-0.85%	-
Mar 24, 2026	77.20	77.20	77.20	77.20	76.98	1.85%	-
Mar 23, 2026	75.80	75.80	75.80	75.80	75.59	-2.97%	-
Mar 20, 2026	78.12	78.12	78.12	78.12	77.90	-2.13%	10
Mar 19, 2026	79.82	79.82	79.82	79.82	79.60	-1.18%	-
Mar 18, 2026	81.49	81.49	80.77	80.77	80.54	2.27%	170
Mar 17, 2026	78.98	78.98	78.98	78.98	78.76	-1.53%	-