FRA:EKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	40.15	40.50	40.10	40.50	39.64	2.92%	1,250
Apr 15, 2026	38.85	39.35	38.85	39.35	38.51	0.90%	300
Apr 14, 2026	38.50	39.00	38.50	39.00	38.17	1.83%	200
Apr 13, 2026	37.95	38.30	37.95	38.30	37.48	-1.79%	150
Apr 10, 2026	37.30	39.00	37.30	39.00	38.17	4.14%	51
Apr 9, 2026	37.25	37.45	37.25	37.45	36.65	2.04%	220
Apr 8, 2026	36.70	36.70	36.70	36.70	35.92	3.09%	-
Apr 7, 2026	35.35	35.60	35.25	35.60	34.84	1.71%	700
Apr 2, 2026	35.70	35.70	35.00	35.00	34.25	-3.98%	400
Apr 1, 2026	38.70	38.70	36.20	36.45	35.67	-4.08%	1,066
Mar 31, 2026	34.65	39.00	34.65	38.00	37.19	8.57%	350
Mar 30, 2026	34.60	35.00	34.60	35.00	34.25	0.72%	415
Mar 27, 2026	34.75	34.75	34.75	34.75	34.01	0.43%	-
Mar 26, 2026	34.60	34.60	34.60	34.60	33.86	4.37%	-
Mar 25, 2026	33.15	33.15	33.15	33.15	32.44	-1.19%	-
Mar 24, 2026	33.55	33.55	33.55	33.55	32.84	1.36%	-
Mar 23, 2026	31.40	33.80	31.10	33.10	32.39	5.08%	660