FRA:EKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	39.75	40.00	39.15	40.00	-	1.52%	1,259
Apr 23, 2026	39.40	39.40	39.40	39.40	39.40	-	-
Apr 22, 2026	39.40	39.40	39.40	39.40	39.40	0.38%	-
Apr 21, 2026	39.25	39.25	39.25	39.25	39.25	-1.75%	-
Apr 20, 2026	39.95	39.95	39.95	39.95	39.95	0.50%	25
Apr 17, 2026	41.60	41.60	38.65	39.75	39.75	-1.85%	184
Apr 16, 2026	40.15	40.50	40.10	40.50	40.50	2.92%	1,250
Apr 15, 2026	38.85	39.35	38.85	39.35	39.35	0.90%	300
Apr 14, 2026	38.50	39.00	38.50	39.00	39.00	1.83%	200
Apr 13, 2026	37.95	38.30	37.95	38.30	38.30	-1.79%	150
Apr 10, 2026	37.30	39.00	37.30	39.00	39.00	4.14%	51
Apr 9, 2026	37.25	37.45	37.25	37.45	37.45	2.04%	220
Apr 8, 2026	36.70	36.70	36.70	36.70	36.70	3.09%	-
Apr 7, 2026	35.35	35.60	35.25	35.60	35.60	1.71%	700
Apr 2, 2026	35.70	35.70	35.00	35.00	35.00	-3.98%	400
Apr 1, 2026	38.70	38.70	36.20	36.45	36.45	-4.08%	1,066
Mar 31, 2026	34.65	39.00	34.65	38.00	38.00	8.57%	350
Mar 30, 2026	34.60	35.00	34.60	35.00	35.00	0.72%	415
Mar 27, 2026	34.75	34.75	34.75	34.75	34.75	0.43%	-
Mar 26, 2026	34.60	34.60	34.60	34.60	34.60	4.37%	-
Mar 25, 2026	33.15	33.15	33.15	33.15	33.15	-1.19%	-
Mar 24, 2026	33.55	33.55	33.55	33.55	33.55	1.36%	-
Mar 23, 2026	31.40	33.80	31.10	33.10	33.10	5.08%	660
Mar 20, 2026	31.00	32.25	31.00	31.50	31.50	3.62%	1,048
Mar 19, 2026	33.15	33.15	30.40	30.40	30.40	-8.98%	1,105
Mar 18, 2026	34.25	35.00	33.40	33.40	33.40	-2.05%	290
Mar 17, 2026	38.60	38.60	33.25	34.10	34.10	-8.09%	1,590
Mar 16, 2026	37.55	37.55	37.10	37.10	37.10	-2.62%	30
Mar 13, 2026	38.25	38.25	37.75	38.10	38.10	0.66%	420
Mar 12, 2026	37.90	37.90	37.85	37.85	37.85	-0.26%	91
Mar 11, 2026	39.05	39.05	37.95	37.95	37.95	-2.57%	350
Mar 10, 2026	38.25	39.30	38.20	38.95	38.95	6.57%	985
Mar 9, 2026	36.55	36.55	36.55	36.55	36.55	-2.01%	-
Mar 6, 2026	37.40	38.15	37.30	37.30	37.30	-4.60%	1,020
Mar 5, 2026	38.60	39.10	38.60	39.10	39.10	1.16%	50
Mar 4, 2026	37.45	38.65	37.45	38.65	38.65	2.93%	30
Mar 3, 2026	38.75	38.75	37.00	37.55	37.55	-4.82%	47
Mar 2, 2026	38.80	39.45	38.00	39.45	39.45	1.41%	437
Feb 27, 2026	38.30	38.90	38.30	38.90	38.90	2.77%	40
Feb 26, 2026	37.65	37.85	37.65	37.85	37.85	1.07%	200
Feb 25, 2026	37.45	37.45	37.45	37.45	37.45	-0.40%	-
Feb 24, 2026	37.25	37.60	37.25	37.60	37.60	0.27%	10
Feb 23, 2026	37.75	37.75	37.50	37.50	37.50	-0.79%	30
Feb 20, 2026	38.65	38.65	37.80	37.80	37.80	-2.20%	190
Feb 19, 2026	39.25	39.25	38.65	38.65	38.65	-2.52%	198
Feb 18, 2026	38.70	39.65	38.70	39.65	39.65	4.48%	250
Feb 17, 2026	37.95	37.95	37.95	37.95	37.95	-1.68%	-
Feb 16, 2026	38.60	38.60	38.60	38.60	38.60	3.62%	30
Feb 13, 2026	37.25	37.25	37.25	37.25	37.25	-2.23%	-
Feb 12, 2026	39.30	39.30	38.10	38.10	38.10	-3.91%	255