FRA:EKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	43.65	44.35	42.95	44.35	43.41	2.19%	794
May 8, 2026	42.80	43.40	42.80	43.40	42.48	-0.12%	100
May 7, 2026	43.15	43.50	43.15	43.45	42.52	2.24%	411
May 6, 2026	43.10	43.10	42.50	42.50	41.59	3.41%	200
May 5, 2026	41.10	41.10	41.10	41.10	40.22	0.61%	-
May 4, 2026	40.10	41.10	40.10	40.85	39.98	2.64%	270
Apr 30, 2026	39.65	39.80	39.65	39.80	38.95	-0.25%	210
Apr 29, 2026	39.90	39.90	39.90	39.90	39.05	-0.13%	50
Apr 28, 2026	39.75	40.00	39.75	39.95	39.10	-	1,370
Apr 27, 2026	39.80	39.95	39.80	39.95	39.10	-0.12%	130
Apr 24, 2026	40.05	40.05	39.10	40.00	39.15	1.52%	227
Apr 23, 2026	39.40	39.40	39.40	39.40	38.56	-	-
Apr 22, 2026	39.40	39.40	39.40	39.40	38.56	0.38%	-
Apr 21, 2026	39.25	39.25	39.25	39.25	38.41	-1.75%	-
Apr 20, 2026	39.95	39.95	39.95	39.95	39.10	0.50%	25
Apr 17, 2026	41.60	41.60	38.65	39.75	38.90	-1.85%	184