FRA:EN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	43.14	43.54	43.10	43.29	43.29	0.60%	973
Nov 12, 2026	43.26	43.65	43.26	43.65	43.03	1.45%	64
Nov 11, 2026	43.02	43.10	43.02	43.02	42.41	0.34%	1,122
Nov 10, 2026	42.29	43.13	42.24	42.88	42.27	0.93%	3,275
Nov 9, 2026	42.38	42.48	42.15	42.48	41.88	0.87%	453
Nov 6, 2026	42.93	43.07	42.03	42.12	41.52	-3.93%	446
Nov 5, 2026	42.98	44.17	42.98	43.84	43.22	0.84%	744
Nov 4, 2026	43.38	43.48	43.29	43.48	42.86	-0.76%	531
Nov 3, 2026	43.80	44.38	43.80	43.81	43.19	-0.54%	623
Nov 2, 2026	44.29	44.29	43.80	44.05	43.43	-0.77%	1,270
Oct 30, 2026	44.32	44.39	44.32	44.39	43.76	0.46%	53
Oct 29, 2026	43.66	44.19	43.66	44.19	43.56	2.15%	371
Oct 28, 2026	43.46	43.46	43.26	43.26	42.65	-0.06%	200
Oct 27, 2026	43.35	43.35	43.28	43.28	42.67	0.57%	26
Oct 26, 2026	42.87	43.04	42.68	43.04	42.43	0.17%	741
Oct 23, 2026	42.73	43.14	42.73	42.96	42.35	1.28%	585
Oct 22, 2026	42.83	43.30	42.42	42.42	41.82	-0.90%	1,080
Oct 21, 2026	42.45	42.80	42.45	42.80	42.20	1.90%	448
Oct 20, 2026	41.86	42.45	41.86	42.00	41.41	-0.92%	500
Oct 19, 2026	42.75	43.21	42.39	42.39	41.79	1.21%	410
Oct 16, 2026	41.65	41.89	41.65	41.89	41.29	-0.71%	235
Oct 15, 2026	42.07	42.65	42.07	42.19	41.59	-0.74%	1,160
Oct 14, 2026	42.28	42.78	42.28	42.50	41.90	0.82%	84
Oct 13, 2026	41.97	42.24	41.68	42.16	41.56	0.29%	1,326
Oct 12, 2026	41.77	42.08	41.77	42.04	41.44	1.25%	109
Oct 9, 2026	41.43	41.52	41.43	41.52	40.93	0.02%	600
Oct 8, 2026	40.91	41.51	40.91	41.51	40.92	0.78%	142
Oct 7, 2026	41.43	41.94	41.19	41.19	40.60	0.05%	4,152
Oct 6, 2026	40.95	41.29	40.95	41.17	40.58	-0.11%	52
Oct 5, 2026	41.00	41.21	41.00	41.21	40.63	1.04%	200
Oct 2, 2026	41.01	41.01	40.79	40.79	40.21	-0.81%	40
Oct 1, 2026	41.00	41.39	40.64	41.12	40.54	-0.19%	79
Sep 30, 2026	41.31	41.31	41.20	41.20	40.62	0.13%	132
Sep 29, 2026	41.54	41.56	41.13	41.15	40.57	0.26%	294
Sep 28, 2026	41.33	41.33	41.04	41.04	40.46	-1.35%	1,240
Sep 25, 2026	41.60	41.66	41.60	41.60	41.01	-0.29%	481
Sep 24, 2026	41.93	42.31	41.72	41.72	41.13	-1.43%	69
Sep 23, 2026	41.85	42.33	41.85	42.33	41.73	-0.07%	93
Sep 22, 2026	42.09	42.54	41.82	42.36	41.76	0.11%	303
Sep 21, 2026	42.34	42.63	42.19	42.31	41.71	-0.54%	457
Sep 18, 2026	42.30	42.54	42.30	42.54	41.94	1.29%	50
Sep 17, 2026	42.10	42.10	41.98	42.00	41.41	-0.59%	1,560
Sep 16, 2026	41.75	42.32	41.75	42.25	41.65	0.74%	460
Sep 15, 2026	41.80	42.16	41.80	41.94	41.35	1.51%	1,127
Sep 14, 2026	41.50	41.77	41.32	41.32	40.73	-0.31%	330
Sep 11, 2026	41.57	41.90	41.45	41.45	40.86	-0.71%	438
Sep 10, 2026	42.38	42.38	41.56	41.74	41.15	-3.50%	490
Sep 9, 2026	43.42	43.57	43.26	43.26	42.65	-0.05%	192
Sep 8, 2026	43.20	43.59	43.20	43.28	42.66	-0.98%	2,650
Sep 7, 2026	43.70	43.71	43.50	43.71	43.09	1.13%	2,526