FRA:EN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	46.96	46.96	46.96	46.96	-	0.83%	30
May 12, 2026	46.47	47.00	46.47	46.58	46.58	0.53%	289
May 11, 2026	46.71	46.71	45.96	46.33	46.33	1.87%	252
May 8, 2026	46.44	46.50	45.45	45.48	45.48	-0.98%	8,760
May 7, 2026	45.54	46.40	45.54	45.93	45.93	-0.94%	650
May 6, 2026	46.66	47.20	46.12	46.37	46.37	-1.68%	299
May 5, 2026	46.48	47.35	46.48	47.16	47.16	1.01%	1,257
May 4, 2026	46.90	47.01	46.69	46.69	46.69	2.01%	723
Apr 30, 2026	45.33	45.94	45.33	45.77	45.77	-	626
Apr 29, 2026	45.16	45.80	45.16	45.77	45.77	1.19%	320
Apr 28, 2026	45.03	45.32	44.88	45.23	45.23	-0.37%	190
Apr 27, 2026	46.20	46.20	45.40	45.40	45.40	0.61%	1,105
Apr 24, 2026	44.72	45.12	44.72	45.12	45.12	1.04%	773
Apr 23, 2026	44.76	44.76	44.57	44.66	44.66	1.14%	2,031
Apr 22, 2026	43.82	44.51	43.82	44.15	44.15	-1.01%	49
Apr 21, 2026	44.09	44.84	44.09	44.60	44.60	-0.13%	813
Apr 20, 2026	44.81	45.38	44.66	44.66	44.66	1.58%	630
Apr 17, 2026	44.44	44.84	43.97	43.97	43.97	-1.16%	875
Apr 16, 2026	44.54	44.59	44.48	44.48	44.48	-1.01%	226
Apr 15, 2026	44.72	45.00	44.72	44.94	44.94	0.33%	720
Apr 14, 2026	45.23	45.74	44.77	44.79	44.79	-2.22%	6,117
Apr 13, 2026	47.74	47.82	45.80	45.80	45.80	-1.04%	905
Apr 10, 2026	46.28	46.28	46.28	46.28	46.28	-1.66%	-
Apr 9, 2026	46.69	47.07	46.35	47.06	47.06	1.75%	202
Apr 8, 2026	46.53	46.53	45.78	46.25	46.25	-1.14%	2,537
Apr 7, 2026	47.08	47.09	46.79	46.79	46.79	-0.36%	395
Apr 2, 2026	47.21	47.21	46.44	46.96	46.96	0.42%	95
Apr 1, 2026	46.45	46.89	46.20	46.76	46.76	-0.93%	220
Mar 31, 2026	47.41	47.57	47.20	47.20	47.20	-0.42%	325
Mar 30, 2026	47.62	48.40	47.40	47.40	47.40	-0.52%	1,171
Mar 27, 2026	47.28	47.81	47.28	47.65	47.65	0.51%	1,400
Mar 26, 2026	47.28	47.58	47.28	47.41	47.41	1.09%	393
Mar 25, 2026	46.95	46.95	46.90	46.90	46.90	-0.94%	10
Mar 24, 2026	46.89	47.35	46.89	47.35	47.35	4.50%	215
Mar 23, 2026	47.15	47.17	45.31	45.31	45.31	-3.44%	500
Mar 20, 2026	46.83	47.48	46.64	46.92	46.92	0.97%	1,125
Mar 19, 2026	46.35	46.63	46.35	46.47	46.47	-0.24%	435
Mar 18, 2026	46.62	46.93	46.58	46.58	46.58	-1.67%	665
Mar 17, 2026	47.75	47.75	47.15	47.37	47.37	-1.30%	487
Mar 16, 2026	47.34	48.00	47.34	48.00	48.00	2.66%	50
Mar 13, 2026	46.59	47.26	46.59	46.75	46.75	-0.64%	1,758
Mar 12, 2026	46.41	47.05	46.41	47.05	47.05	0.77%	353
Mar 11, 2026	45.67	46.69	45.67	46.69	46.69	0.74%	20
Mar 10, 2026	46.80	47.10	46.35	46.35	46.35	-0.73%	569
Mar 9, 2026	46.83	47.20	46.67	46.69	46.69	0.98%	404
Mar 6, 2026	46.23	46.23	46.23	46.23	46.23	-0.45%	-
Mar 5, 2026	46.66	46.66	46.44	46.44	46.44	-0.43%	350
Mar 4, 2026	46.63	46.99	46.25	46.64	46.64	-0.29%	408
Mar 3, 2026	46.25	46.78	46.23	46.78	46.78	1.55%	1,800
Mar 2, 2026	46.44	46.44	45.68	46.06	46.06	1.33%	2,646