FRA:EKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	36.40	36.40	35.70	35.70	-	-1.52%	200
Jul 17, 2026	36.25	36.25	36.25	36.25	36.25	-0.41%	166
Jul 16, 2026	36.55	36.55	36.40	36.40	36.40	0.97%	68
Jul 15, 2026	36.05	36.05	36.05	36.05	36.05	0.70%	-
Jul 14, 2026	35.80	35.80	35.80	35.80	35.80	-	-
Jul 13, 2026	35.80	35.80	35.80	35.80	35.80	-2.32%	-
Jul 10, 2026	36.45	36.65	36.45	36.65	36.65	0.69%	50
Jul 9, 2026	37.20	37.20	36.40	36.40	36.40	-1.62%	190
Jul 8, 2026	36.30	37.00	36.30	37.00	37.00	0.54%	10
Jul 7, 2026	37.00	37.25	36.55	36.80	36.80	-1.21%	70
Jul 6, 2026	37.60	37.60	37.10	37.25	37.25	-0.40%	345
Jul 3, 2026	37.40	37.40	37.40	37.40	37.40	1.91%	100
Jul 2, 2026	37.35	37.35	36.70	36.70	36.70	-6.26%	55
Jul 1, 2026	39.15	39.15	39.15	39.15	39.15	1.16%	-
Jun 30, 2026	37.90	38.70	37.70	38.70	38.70	6.91%	6
Jun 29, 2026	36.20	36.20	36.20	36.20	36.20	-	-
Jun 26, 2026	36.55	36.80	36.20	36.20	36.20	-6.22%	205
Jun 25, 2026	38.60	38.60	38.60	38.60	38.60	-2.65%	-
Jun 24, 2026	39.65	39.65	39.65	39.65	39.65	-1.61%	-
Jun 23, 2026	42.00	42.00	40.30	40.30	40.30	-1.59%	140
Jun 22, 2026	40.95	40.95	40.95	40.95	40.95	-0.61%	-
Jun 19, 2026	39.20	41.40	39.20	41.20	41.20	2.74%	125
Jun 18, 2026	39.75	40.10	39.75	40.10	40.10	0.88%	30
Jun 17, 2026	39.75	39.75	39.75	39.75	39.75	1.92%	-
Jun 16, 2026	40.15	40.50	39.00	39.00	39.00	-3.23%	32
Jun 15, 2026	40.30	40.30	40.10	40.30	40.30	-2.54%	550
Jun 12, 2026	41.35	41.35	41.35	41.35	41.35	1.47%	-
Jun 11, 2026	40.00	40.75	40.00	40.75	40.75	1.88%	20
Jun 10, 2026	41.50	41.50	40.00	40.00	40.00	-3.15%	42
Jun 9, 2026	42.85	42.85	41.30	41.30	41.30	-3.50%	420
Jun 8, 2026	42.80	42.80	42.80	42.80	42.80	-1.27%	-
Jun 5, 2026	43.30	43.90	43.30	43.35	43.35	-0.91%	315
Jun 4, 2026	42.65	43.75	42.15	43.75	43.75	6.71%	251
Jun 3, 2026	44.90	44.90	41.00	41.00	41.00	-9.39%	470
Jun 2, 2026	46.85	46.85	45.20	45.25	45.25	-4.84%	240
Jun 1, 2026	45.80	47.55	45.80	47.55	47.55	4.39%	532
May 29, 2026	48.30	48.30	45.55	45.55	45.55	-5.69%	50
May 28, 2026	46.00	48.30	45.75	48.30	48.30	4.56%	272
May 27, 2026	48.25	48.75	46.55	47.20	46.19	-2.88%	920
May 26, 2026	48.85	48.85	48.60	48.60	47.56	-2.51%	30
May 25, 2026	49.50	49.85	49.50	49.85	48.79	1.84%	5
May 22, 2026	48.95	48.95	48.95	48.95	47.91	0.72%	137
May 21, 2026	49.45	49.80	48.60	48.60	47.56	-1.72%	137
May 20, 2026	47.55	49.45	47.55	49.45	48.40	1.64%	600
May 19, 2026	48.10	50.40	48.10	48.65	47.61	-0.51%	1,140
May 18, 2026	46.40	48.90	46.40	48.90	47.86	5.39%	242
May 15, 2026	44.95	46.90	44.95	46.40	45.41	6.06%	949
May 14, 2026	43.75	43.75	43.75	43.75	42.82	-2.34%	-
May 13, 2026	42.65	44.80	42.65	44.80	43.85	4.67%	600
May 12, 2026	43.70	43.85	42.80	42.80	41.89	-3.49%	325