FRA:EK4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Mar 26, 2026	0.76	0.76	0.76	0.76	0.76	1.47%	-
Mar 25, 2026	0.75	0.75	0.75	0.75	0.75	0.95%	-
Mar 24, 2026	0.74	0.74	0.74	0.74	0.74	0.54%	-
Mar 23, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	-
Mar 20, 2026	0.74	0.74	0.74	0.74	0.74	-4.51%	-
Mar 19, 2026	0.78	0.78	0.78	0.78	0.78	-0.39%	-
Mar 18, 2026	0.78	0.78	0.78	0.78	0.78	-8.57%	-
Mar 17, 2026	0.75	0.85	0.75	0.85	0.85	6.77%	7,184
Mar 16, 2026	0.80	0.80	0.80	0.80	0.80	7.98%	-
Mar 13, 2026	0.74	0.74	0.74	0.74	0.74	-4.27%	-
Mar 12, 2026	0.77	0.77	0.77	0.77	0.77	-0.39%	-
Mar 11, 2026	0.78	0.78	0.78	0.78	0.78	-3.25%	-
Mar 10, 2026	0.80	0.80	0.80	0.80	0.80	3.89%	-
Mar 9, 2026	0.77	0.77	0.77	0.77	0.77	-2.65%	-
Mar 6, 2026	0.79	0.79	0.79	0.79	0.79	-1.61%	-
Mar 5, 2026	0.81	0.81	0.81	0.81	0.81	1.26%	-
Mar 4, 2026	0.80	0.80	0.80	0.80	0.80	-3.40%	-
Mar 3, 2026	0.82	0.82	0.82	0.82	0.82	-0.24%	-
Mar 2, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Feb 27, 2026	0.83	0.83	0.83	0.83	0.83	0.24%	-
Feb 26, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Feb 25, 2026	0.83	0.83	0.83	0.83	0.83	-1.31%	-
Feb 24, 2026	0.84	0.84	0.84	0.84	0.84	-0.47%	-
Feb 23, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	-
Feb 20, 2026	0.84	0.84	0.84	0.84	0.84	0.12%	-
Feb 19, 2026	0.84	0.84	0.84	0.84	0.84	-1.30%	-
Feb 18, 2026	0.85	0.85	0.85	0.85	0.85	-2.75%	-
Feb 17, 2026	0.87	0.87	0.87	0.87	0.87	1.75%	-
Feb 16, 2026	0.86	0.86	0.86	0.86	0.86	0.71%	-
Feb 13, 2026	0.85	0.85	0.85	0.85	0.85	-0.93%	-
Feb 12, 2026	0.86	0.86	0.86	0.86	0.86	-1.26%	-
Feb 11, 2026	0.87	0.87	0.87	0.87	0.87	2.35%	-
Feb 10, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 9, 2026	0.85	0.85	0.85	0.85	0.85	0.24%	-
Feb 6, 2026	0.85	0.85	0.85	0.85	0.85	-1.28%	-
Feb 5, 2026	0.86	0.86	0.86	0.86	0.86	1.30%	-
Feb 4, 2026	0.85	0.85	0.85	0.85	0.85	-0.24%	-
Feb 3, 2026	0.85	0.85	0.85	0.85	0.85	-1.51%	-
Feb 2, 2026	0.86	0.86	0.86	0.86	0.86	2.37%	-
Jan 30, 2026	0.84	0.84	0.84	0.84	0.84	-1.63%	-
Jan 29, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Jan 28, 2026	0.86	0.86	0.86	0.86	0.86	-0.92%	-
Jan 27, 2026	0.87	0.87	0.87	0.87	0.87	-0.34%	-
Jan 26, 2026	0.87	0.87	0.87	0.87	0.87	-1.91%	-
Jan 23, 2026	0.89	0.89	0.89	0.89	0.89	0.91%	-
Jan 22, 2026	0.88	0.88	0.88	0.88	0.88	2.32%	-
Jan 21, 2026	0.86	0.86	0.86	0.86	0.86	-2.05%	-
Jan 20, 2026	0.88	0.88	0.88	0.88	0.88	0.92%	-
Jan 19, 2026	0.87	0.87	0.87	0.87	0.87	-2.24%	-