FRA:EG7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.55	18.60	18.55	18.60	-	2.20%	-
Aug 25, 2026	18.20	18.20	18.20	18.20	18.20	0.28%	-
Aug 24, 2026	18.35	18.35	18.15	18.15	18.15	-3.71%	20
Aug 21, 2026	18.35	18.85	18.35	18.85	18.85	-	139
Aug 20, 2026	19.30	19.30	18.85	18.85	18.85	-2.08%	100
Aug 19, 2026	18.05	19.25	18.05	19.25	19.25	6.35%	121
Aug 18, 2026	18.10	18.10	18.10	18.10	18.10	-0.55%	-
Aug 17, 2026	18.20	18.20	18.20	18.20	18.20	0.28%	518
Aug 14, 2026	18.15	18.15	18.15	18.15	18.15	-0.55%	-
Aug 13, 2026	18.25	18.25	18.25	18.25	18.25	0.55%	-
Aug 12, 2026	18.15	18.15	18.15	18.15	18.15	4.31%	-
Aug 11, 2026	17.40	17.40	17.40	17.40	17.40	-5.18%	2,000
Aug 10, 2026	17.60	18.35	17.60	18.35	18.35	0.55%	2,000
Aug 7, 2026	17.15	18.25	17.15	18.25	18.25	7.35%	3,000
Aug 6, 2026	17.00	17.00	17.00	17.00	17.00	2.10%	-
Aug 5, 2026	16.65	16.65	16.65	16.65	16.65	-1.48%	-
Aug 4, 2026	16.90	16.90	16.90	16.90	16.90	-3.98%	-
Aug 3, 2026	17.05	17.70	17.05	17.60	17.60	4.76%	9
Jul 31, 2026	16.80	16.80	16.80	16.80	16.80	0.60%	-
Jul 30, 2026	16.70	16.70	16.70	16.70	16.70	1.52%	-
Jul 29, 2026	16.45	16.45	16.45	16.45	16.45	-2.37%	-
Jul 28, 2026	16.85	16.85	16.85	16.85	16.85	-	-
Jul 27, 2026	17.10	17.10	16.85	16.85	16.85	-0.30%	16
Jul 24, 2026	16.90	16.90	16.90	16.90	16.90	0.90%	-
Jul 23, 2026	16.75	16.75	16.75	16.75	16.75	-0.59%	-
Jul 22, 2026	16.85	16.85	16.85	16.85	16.85	0.90%	-
Jul 21, 2026	16.70	16.70	16.70	16.70	16.70	-4.30%	-
Jul 20, 2026	16.65	17.45	16.65	17.45	17.45	6.73%	23
Jul 17, 2026	16.35	16.35	16.35	16.35	16.35	-1.21%	-
Jul 16, 2026	16.55	16.55	16.55	16.55	16.55	-5.70%	-
Jul 15, 2026	16.95	17.55	16.95	17.55	17.55	2.93%	2
Jul 14, 2026	16.40	17.05	16.40	17.05	17.05	4.60%	504
Jul 13, 2026	16.30	16.30	16.30	16.30	16.30	-6.32%	-
Jul 10, 2026	16.60	17.40	16.60	17.40	17.40	3.88%	112
Jul 9, 2026	16.75	16.75	16.75	16.75	16.75	-4.83%	-
Jul 8, 2026	16.45	17.60	16.45	17.60	17.60	6.99%	6
Jul 7, 2026	16.45	16.45	16.45	16.45	16.45	-5.19%	-
Jul 6, 2026	16.20	17.35	16.20	17.35	17.35	-0.29%	200
Jul 3, 2026	16.90	17.40	16.90	17.40	17.40	4.82%	296
Jul 2, 2026	16.60	16.60	16.60	16.60	16.60	-4.05%	-
Jul 1, 2026	16.50	17.30	16.50	17.30	17.30	4.22%	1,100
Jun 30, 2026	16.60	16.60	16.60	16.60	16.60	0.61%	-
Jun 29, 2026	16.50	16.50	16.50	16.50	16.50	-1.49%	-
Jun 26, 2026	16.75	16.75	16.75	16.75	16.75	-	-
Jun 25, 2026	16.75	16.75	16.75	16.75	16.75	1.52%	-
Jun 24, 2026	16.50	16.50	16.50	16.50	16.50	-	-
Jun 23, 2026	16.50	16.50	16.50	16.50	16.50	-5.17%	-
Jun 22, 2026	17.40	17.40	17.40	17.40	17.40	5.45%	5
Jun 19, 2026	16.50	16.50	16.50	16.50	16.50	-0.30%	-
Jun 18, 2026	16.50	17.25	16.50	16.55	16.55	-1.19%	98