FRA:EK5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	35.65	35.65	35.65	35.65	35.65	0.42%	-
Apr 22, 2026	35.50	35.50	35.50	35.50	35.50	-	-
Apr 21, 2026	35.50	35.50	35.50	35.50	35.50	-0.28%	-
Apr 20, 2026	35.60	35.60	35.60	35.60	35.60	0.56%	-
Apr 17, 2026	35.40	35.40	35.40	35.40	35.40	0.28%	-
Apr 16, 2026	35.30	35.30	35.30	35.30	35.30	-1.26%	-
Apr 15, 2026	35.75	35.75	35.75	35.75	35.75	0.70%	-
Apr 14, 2026	35.50	35.50	35.50	35.50	35.50	-1.93%	-
Apr 13, 2026	35.00	36.20	35.00	36.20	36.20	4.47%	48
Apr 10, 2026	35.25	35.25	34.65	34.65	34.65	-2.39%	8
Apr 9, 2026	34.80	35.50	34.80	35.50	35.50	0.14%	3
Apr 8, 2026	35.45	35.45	35.45	35.45	35.45	4.73%	-
Apr 7, 2026	33.85	33.85	33.85	33.85	33.85	2.58%	-
Apr 2, 2026	33.00	33.00	33.00	33.00	33.00	-1.49%	-
Apr 1, 2026	33.50	33.50	33.50	33.50	33.50	8.94%	-
Mar 31, 2026	30.75	30.75	30.75	30.75	30.75	-1.91%	-
Mar 30, 2026	31.35	31.35	31.35	31.35	31.35	-1.57%	-
Mar 27, 2026	31.85	31.85	31.85	31.85	31.85	-0.78%	-
Mar 26, 2026	32.10	32.10	32.10	32.10	32.10	3.55%	-
Mar 25, 2026	31.00	31.00	31.00	31.00	31.00	0.32%	-
Mar 24, 2026	30.90	30.90	30.90	30.90	30.90	7.29%	-
Mar 23, 2026	28.80	28.80	28.80	28.80	28.80	-2.70%	-
Mar 20, 2026	29.60	29.60	29.60	29.60	29.60	0.85%	-
Mar 19, 2026	29.35	29.35	29.35	29.35	29.35	-1.68%	-
Mar 18, 2026	29.85	29.85	29.85	29.85	29.85	3.47%	-
Mar 17, 2026	28.85	28.85	28.85	28.85	28.85	1.41%	-
Mar 16, 2026	28.45	28.45	28.45	28.45	28.45	2.52%	-
Mar 13, 2026	27.75	27.75	27.75	27.75	27.75	-0.72%	-
Mar 12, 2026	27.95	27.95	27.95	27.95	27.95	0.54%	-
Mar 11, 2026	27.80	27.80	27.80	27.80	27.80	3.15%	-
Mar 10, 2026	26.95	26.95	26.95	26.95	26.95	1.70%	-
Mar 9, 2026	26.50	26.50	26.50	26.50	26.50	-2.57%	-
Mar 6, 2026	27.20	27.20	27.20	27.20	27.20	-1.45%	-
Mar 5, 2026	26.85	27.60	26.85	27.60	27.60	6.56%	2
Mar 4, 2026	25.90	25.90	25.90	25.90	25.90	-5.30%	-
Mar 3, 2026	27.35	27.35	27.35	27.35	27.35	-4.70%	-
Mar 2, 2026	27.15	28.70	27.15	28.70	28.70	-0.69%	11
Feb 27, 2026	27.75	28.90	27.75	28.90	28.90	0.52%	50
Feb 26, 2026	28.75	28.75	28.75	28.75	28.75	-2.87%	-
Feb 25, 2026	28.60	29.60	28.60	29.60	29.60	5.15%	3
Feb 24, 2026	28.15	28.15	28.15	28.15	28.15	0.18%	-
Feb 23, 2026	28.10	28.10	28.10	28.10	28.10	-1.06%	-
Feb 20, 2026	28.40	28.40	28.40	28.40	28.40	-1.73%	-
Feb 19, 2026	28.90	28.90	28.90	28.90	28.90	2.48%	-
Feb 18, 2026	28.20	28.20	28.20	28.20	28.20	0.71%	-
Feb 17, 2026	28.00	28.00	28.00	28.00	28.00	0.90%	-
Feb 16, 2026	27.75	27.75	27.75	27.75	27.75	0.73%	-
Feb 13, 2026	27.55	27.55	27.55	27.55	27.55	0.55%	-
Feb 12, 2026	27.40	27.40	27.40	27.40	27.40	0.74%	-
Feb 11, 2026	27.20	27.20	27.20	27.20	27.20	2.45%	-