FRA:EG4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.87	17.16	14.87	17.00	17.00	16.44%	6,326
Mar 26, 2026	14.72	14.79	14.60	14.60	14.60	-0.95%	1,435
Mar 25, 2026	14.66	14.74	14.66	14.74	14.74	1.55%	6
Mar 24, 2026	14.52	14.52	14.52	14.52	14.52	-0.99%	-
Mar 23, 2026	14.61	14.67	14.61	14.66	14.66	-1.28%	1,000
Mar 20, 2026	14.85	14.85	14.85	14.85	14.85	1.16%	-
Mar 19, 2026	14.68	14.68	14.68	14.68	14.68	-2.00%	-
Mar 18, 2026	15.23	15.23	14.98	14.98	14.98	-1.25%	210
Mar 17, 2026	14.94	15.17	14.94	15.17	15.17	0.56%	1
Mar 16, 2026	15.17	15.17	15.09	15.09	15.09	1.58%	110
Mar 13, 2026	14.72	14.85	14.72	14.85	14.85	1.92%	71
Mar 12, 2026	14.57	14.57	14.57	14.57	14.57	0.28%	-
Mar 11, 2026	14.53	14.53	14.53	14.53	14.53	-0.82%	-
Mar 10, 2026	14.65	14.78	14.65	14.65	14.65	0.17%	1,030
Mar 9, 2026	14.59	14.64	14.50	14.63	14.63	-0.71%	4,104
Mar 6, 2026	14.62	14.73	14.62	14.73	14.73	0.34%	8,650
Mar 5, 2026	14.65	14.68	14.65	14.68	14.68	0.86%	1,000
Mar 4, 2026	14.58	14.69	14.50	14.56	14.56	-1.52%	7,853
Mar 3, 2026	15.32	15.32	14.70	14.78	14.78	-4.37%	2,116
Mar 2, 2026	15.38	15.46	15.31	15.46	15.46	2.52%	1,070
Feb 27, 2026	15.08	15.08	15.08	15.08	15.08	-0.17%	-
Feb 26, 2026	15.12	15.15	15.10	15.10	15.10	-0.26%	2,310
Feb 25, 2026	15.12	15.14	15.12	15.14	15.14	-0.49%	262
Feb 24, 2026	14.99	15.22	14.99	15.22	15.22	2.77%	50
Feb 23, 2026	14.81	14.81	14.81	14.81	14.81	-0.17%	-
Feb 20, 2026	14.83	14.83	14.83	14.83	14.83	0.54%	-
Feb 19, 2026	14.72	14.75	14.72	14.75	14.75	-1.30%	300
Feb 18, 2026	15.11	15.16	14.95	14.95	14.95	-2.06%	650
Feb 17, 2026	15.04	15.31	15.04	15.26	15.26	0.66%	4,350
Feb 16, 2026	15.07	15.16	14.87	15.16	15.16	1.98%	1,352
Feb 13, 2026	14.72	14.87	14.72	14.87	14.87	0.17%	4
Feb 12, 2026	14.76	14.84	14.63	14.84	14.84	0.82%	73
Feb 11, 2026	14.35	14.72	14.35	14.72	14.72	1.83%	2,705
Feb 10, 2026	14.28	14.46	14.28	14.46	14.46	0.80%	301
Feb 9, 2026	14.35	14.43	14.30	14.34	14.34	0.31%	1,780
Feb 6, 2026	14.30	14.30	14.30	14.30	14.30	-0.31%	-
Feb 5, 2026	14.24	14.34	14.24	14.34	14.34	-0.07%	477
Feb 4, 2026	13.91	14.41	13.91	14.35	14.35	2.65%	55
Feb 3, 2026	13.98	13.98	13.96	13.98	13.98	2.49%	3
Feb 2, 2026	13.64	13.64	13.64	13.64	13.64	-2.19%	-
Jan 30, 2026	13.84	13.95	13.84	13.95	13.95	0.32%	689
Jan 29, 2026	13.80	13.93	13.80	13.90	13.90	1.57%	2,002
Jan 28, 2026	13.69	13.69	13.69	13.69	13.69	0.26%	-
Jan 27, 2026	13.67	13.67	13.65	13.65	13.65	-0.44%	1,220
Jan 26, 2026	13.60	13.71	13.60	13.71	13.71	1.26%	5,000
Jan 23, 2026	13.62	13.62	13.54	13.54	13.54	-0.66%	5
Jan 22, 2026	13.63	13.63	13.63	13.63	13.63	0.78%	-
Jan 21, 2026	13.53	13.53	13.53	13.53	13.53	-0.92%	-
Jan 20, 2026	13.65	13.65	13.65	13.65	13.65	-0.51%	-
Jan 19, 2026	13.72	13.72	13.72	13.72	13.72	-1.15%	-