FRA:EK5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.85	37.85	37.85	37.85	37.85	0.93%	-
Jun 25, 2026	37.50	37.50	37.50	37.50	37.50	3.02%	-
Jun 24, 2026	36.40	36.40	36.40	36.40	36.40	0.14%	-
Jun 23, 2026	36.35	36.35	36.35	36.35	36.35	0.97%	-
Jun 22, 2026	36.00	36.00	36.00	36.00	36.00	-3.49%	-
Jun 19, 2026	37.30	37.30	37.30	37.30	37.30	-0.67%	-
Jun 18, 2026	37.55	37.55	37.55	37.55	37.55	0.13%	-
Jun 17, 2026	37.50	37.50	37.50	37.50	37.50	-1.06%	-
Jun 16, 2026	37.90	37.90	37.90	37.90	37.90	-1.56%	-
Jun 15, 2026	38.50	38.50	38.50	38.50	38.50	2.53%	-
Jun 12, 2026	37.55	37.55	37.55	37.55	37.55	4.02%	-
Jun 11, 2026	36.10	36.10	36.10	36.10	36.10	0.28%	-
Jun 10, 2026	36.00	36.00	36.00	36.00	36.00	-6.49%	80
Jun 9, 2026	37.60	39.25	37.60	38.50	38.50	-1.28%	2
Jun 8, 2026	37.40	39.00	37.40	39.00	39.00	2.35%	1
Jun 5, 2026	38.45	38.45	38.45	38.45	38.10	1.59%	-
Jun 4, 2026	38.30	38.30	37.85	37.85	37.51	-3.93%	1
Jun 3, 2026	39.40	39.40	39.40	39.40	39.04	-4.02%	-
Jun 2, 2026	41.45	41.45	41.05	41.05	40.68	1.99%	21
Jun 1, 2026	40.25	40.25	40.25	40.25	39.89	-2.31%	-
May 29, 2026	39.90	41.20	39.90	41.20	40.83	3.52%	160
May 28, 2026	39.80	39.80	39.80	39.80	39.44	-1.97%	-
May 27, 2026	39.80	41.60	39.80	40.60	40.23	1.00%	90
May 26, 2026	39.30	40.20	39.30	40.20	39.84	-0.62%	30
May 25, 2026	38.15	40.45	38.15	40.45	40.08	5.48%	26
May 22, 2026	38.35	38.35	38.35	38.35	38.00	-2.42%	-
May 21, 2026	39.30	39.30	39.30	39.30	38.95	2.75%	-
May 20, 2026	38.25	38.25	38.25	38.25	37.90	-2.42%	-
May 19, 2026	39.20	39.20	39.20	39.20	38.85	-0.76%	-
May 18, 2026	39.50	39.50	39.50	39.50	39.14	-3.19%	-
May 15, 2026	40.80	40.80	40.80	40.80	40.43	1.37%	-
May 14, 2026	40.25	40.25	40.25	40.25	39.89	9.23%	-
May 13, 2026	36.85	36.85	36.85	36.85	36.52	-4.41%	-
May 12, 2026	38.55	38.55	38.55	38.55	38.20	1.58%	-
May 11, 2026	37.95	37.95	37.95	37.95	37.61	-4.53%	-
May 8, 2026	39.75	39.75	39.75	39.75	39.39	0.13%	-
May 7, 2026	39.70	39.70	39.70	39.70	39.34	5.17%	-
May 6, 2026	37.75	37.75	37.75	37.75	37.41	2.44%	-
May 5, 2026	36.85	36.85	36.85	36.85	36.52	-4.53%	-
May 4, 2026	38.60	38.60	38.60	38.60	38.25	5.32%	30
Apr 30, 2026	36.65	36.65	36.65	36.65	36.32	-1.48%	-
Apr 29, 2026	36.65	37.20	36.65	37.20	36.86	2.48%	3
Apr 28, 2026	36.30	36.30	36.30	36.30	35.97	-0.82%	-
Apr 27, 2026	36.60	36.60	36.60	36.60	36.27	3.83%	-
Apr 24, 2026	35.25	35.25	35.25	35.25	34.93	-1.12%	-
Apr 23, 2026	35.65	35.65	35.65	35.65	35.33	0.42%	-
Apr 22, 2026	35.50	35.50	35.50	35.50	35.18	-	-
Apr 21, 2026	35.50	35.50	35.50	35.50	35.18	-0.28%	-
Apr 20, 2026	35.60	35.60	35.60	35.60	35.28	0.56%	-
Apr 17, 2026	35.40	35.40	35.40	35.40	35.08	0.28%	-