FRA:EK5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.95	40.35	39.50	40.00	-	-2.56%	-
Jun 2, 2026	41.45	41.45	41.05	41.05	41.05	1.99%	21
Jun 1, 2026	40.25	40.25	40.25	40.25	40.25	-2.31%	-
May 29, 2026	39.90	41.20	39.90	41.20	41.20	3.52%	160
May 28, 2026	39.80	39.80	39.80	39.80	39.80	-1.97%	-
May 27, 2026	39.80	41.60	39.80	40.60	40.60	1.00%	90
May 26, 2026	39.30	40.20	39.30	40.20	40.20	-0.62%	30
May 25, 2026	38.15	40.45	38.15	40.45	40.45	5.48%	26
May 22, 2026	38.35	38.35	38.35	38.35	38.35	-2.42%	-
May 21, 2026	39.30	39.30	39.30	39.30	39.30	2.75%	-
May 20, 2026	38.25	38.25	38.25	38.25	38.25	-2.42%	-
May 19, 2026	39.20	39.20	39.20	39.20	39.20	-0.76%	-
May 18, 2026	39.50	39.50	39.50	39.50	39.50	-3.19%	-
May 15, 2026	40.80	40.80	40.80	40.80	40.80	1.37%	-
May 14, 2026	40.25	40.25	40.25	40.25	40.25	9.23%	-
May 13, 2026	36.85	36.85	36.85	36.85	36.85	-4.41%	-
May 12, 2026	38.55	38.55	38.55	38.55	38.55	1.58%	-
May 11, 2026	37.95	37.95	37.95	37.95	37.95	-4.53%	-
May 8, 2026	39.75	39.75	39.75	39.75	39.75	0.13%	-
May 7, 2026	39.70	39.70	39.70	39.70	39.70	5.17%	-
May 6, 2026	37.75	37.75	37.75	37.75	37.75	2.44%	-
May 5, 2026	36.85	36.85	36.85	36.85	36.85	-4.53%	-
May 4, 2026	38.60	38.60	38.60	38.60	38.60	5.32%	30
Apr 30, 2026	36.65	36.65	36.65	36.65	36.65	-1.48%	-
Apr 29, 2026	36.65	37.20	36.65	37.20	37.20	2.48%	3
Apr 28, 2026	36.30	36.30	36.30	36.30	36.30	-0.82%	-
Apr 27, 2026	36.60	36.60	36.60	36.60	36.60	3.83%	-
Apr 24, 2026	35.25	35.25	35.25	35.25	35.25	-1.12%	-
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%	-