FRA:ED9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.40	15.00	14.40	14.90	14.90	-0.67%	-
Mar 26, 2026	14.70	15.20	14.70	15.00	15.00	-1.96%	-
Mar 25, 2026	14.70	15.50	14.70	15.30	15.30	-0.65%	-
Mar 24, 2026	15.10	15.40	15.00	15.40	15.40	-1.91%	-
Mar 23, 2026	14.40	15.70	14.40	15.70	15.70	4.67%	-
Mar 20, 2026	14.50	15.00	14.50	15.00	15.00	-0.66%	-
Mar 19, 2026	14.30	15.10	14.30	15.10	15.10	1.34%	-
Mar 18, 2026	14.80	15.00	14.70	14.90	14.90	-3.87%	-
Mar 17, 2026	14.10	15.50	14.10	15.50	15.50	5.44%	-
Mar 16, 2026	14.20	15.10	14.20	14.70	14.70	-0.68%	-
Mar 13, 2026	14.30	14.80	14.30	14.80	14.80	4.23%	-
Mar 12, 2026	13.70	14.80	13.70	14.20	14.20	-0.70%	-
Mar 11, 2026	12.60	14.30	12.60	14.30	14.30	9.16%	-
Mar 10, 2026	12.60	13.30	12.60	13.10	13.10	-0.76%	-
Mar 9, 2026	12.30	13.30	12.30	13.20	13.20	4.76%	-
Mar 6, 2026	11.80	12.70	11.80	12.60	12.60	3.28%	-
Mar 5, 2026	12.40	12.60	12.20	12.20	12.20	-3.94%	-
Mar 4, 2026	12.10	12.70	12.10	12.70	12.70	2.42%	-
Mar 3, 2026	11.90	12.50	11.90	12.40	12.40	1.64%	-
Mar 2, 2026	11.60	12.30	11.60	12.20	12.20	3.39%	-
Feb 27, 2026	12.00	12.30	11.80	11.80	11.80	-3.28%	-
Feb 26, 2026	11.60	12.20	11.60	12.20	12.20	2.52%	-
Feb 25, 2026	11.60	11.90	11.60	11.90	11.90	-0.83%	-
Feb 24, 2026	11.30	12.00	11.30	12.00	12.00	2.56%	-
Feb 23, 2026	11.30	11.70	11.30	11.70	11.70	0.86%	-
Feb 20, 2026	11.20	11.60	11.20	11.60	11.60	0.87%	-
Feb 19, 2026	11.10	11.60	11.10	11.50	11.50	-	-
Feb 18, 2026	11.20	11.50	11.20	11.50	11.50	0.88%	-
Feb 17, 2026	11.20	11.60	11.20	11.40	11.40	-0.87%	-
Feb 16, 2026	11.50	11.70	11.50	11.50	11.50	-0.86%	-
Feb 13, 2026	11.40	11.60	11.40	11.60	11.60	0.87%	-
Feb 12, 2026	11.30	11.60	11.30	11.50	11.50	-0.86%	-
Feb 11, 2026	11.30	11.70	11.30	11.60	11.60	-	-
Feb 10, 2026	11.20	11.80	11.20	11.60	11.60	-	-
Feb 9, 2026	11.40	11.70	11.40	11.60	11.60	-2.52%	-
Feb 6, 2026	11.70	12.10	11.70	11.90	11.90	-1.65%	-
Feb 5, 2026	11.90	12.20	11.90	12.10	12.10	-1.63%	-
Feb 4, 2026	11.90	12.30	11.90	12.30	12.30	0.82%	-
Feb 3, 2026	11.90	12.20	11.90	12.20	12.20	-	-
Feb 2, 2026	11.60	12.30	11.60	12.20	12.20	1.67%	-
Jan 30, 2026	11.30	12.00	11.30	12.00	12.00	3.45%	-
Jan 29, 2026	11.10	11.60	11.10	11.60	11.60	0.87%	-
Jan 28, 2026	11.20	11.60	11.20	11.50	11.50	-	-
Jan 27, 2026	11.50	12.20	11.50	11.50	11.50	-3.36%	80
Jan 26, 2026	11.30	11.90	11.30	11.90	11.90	1.71%	-
Jan 23, 2026	11.60	11.70	11.60	11.70	11.70	-1.68%	-
Jan 22, 2026	11.50	11.90	11.50	11.90	11.90	1.71%	-
Jan 21, 2026	11.10	11.70	11.10	11.70	11.70	1.74%	-
Jan 20, 2026	11.40	11.70	11.40	11.50	11.50	-3.36%	-
Jan 19, 2026	11.80	11.90	11.80	11.90	11.90	-	-