FRA:EN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.08	49.30	48.55	48.99	-	-0.31%	240
Jun 25, 2026	48.46	49.31	48.46	49.14	49.14	0.55%	5,857
Jun 24, 2026	48.68	49.44	48.68	48.87	48.87	0.40%	1,110
Jun 23, 2026	47.66	48.67	47.62	48.67	48.67	1.44%	455
Jun 22, 2026	47.87	48.12	47.65	47.98	47.98	0.25%	662
Jun 19, 2026	48.06	48.06	47.78	47.86	47.86	0.62%	1,846
Jun 18, 2026	47.01	47.71	47.01	47.57	47.57	0.07%	1,184
Jun 17, 2026	48.08	48.60	47.33	47.53	47.53	-0.97%	3,865
Jun 16, 2026	48.55	48.55	48.00	48.00	48.00	-0.41%	938
Jun 15, 2026	48.89	49.16	47.85	48.20	48.20	-2.23%	1,774
Jun 12, 2026	48.67	49.39	48.67	49.30	49.30	-0.06%	965
Jun 11, 2026	48.91	49.49	48.91	49.33	49.33	0.59%	711
Jun 10, 2026	47.83	49.04	47.83	49.04	49.04	2.33%	194
Jun 9, 2026	47.76	48.23	47.76	47.92	47.92	-0.44%	195
Jun 8, 2026	49.38	49.38	48.13	48.13	48.13	-0.90%	463
Jun 5, 2026	49.01	49.01	48.57	48.57	48.57	1.46%	525
Jun 4, 2026	47.87	47.87	47.87	47.87	47.87	-2.09%	127
Jun 3, 2026	48.47	48.89	48.47	48.89	48.89	2.11%	127
Jun 2, 2026	47.36	47.88	47.09	47.88	47.88	0.72%	161
Jun 1, 2026	47.61	47.69	47.54	47.54	47.54	1.12%	262
May 29, 2026	47.46	47.74	46.99	47.01	47.01	-2.14%	6,463
May 28, 2026	48.36	48.36	48.04	48.04	48.04	-1.49%	636
May 27, 2026	48.66	48.87	48.44	48.77	48.77	-0.36%	370
May 26, 2026	49.79	49.91	48.94	48.94	48.94	-	4,498
May 25, 2026	48.21	48.94	48.21	48.94	48.94	-1.85%	99
May 22, 2026	49.77	50.01	49.75	49.86	49.86	-0.28%	1,340
May 21, 2026	49.16	50.00	49.16	50.00	50.00	1.57%	186
May 20, 2026	48.71	49.23	48.55	49.23	49.23	2.06%	247
May 19, 2026	48.33	48.50	48.23	48.23	48.23	0.69%	7,445
May 18, 2026	47.92	47.92	47.42	47.90	47.90	-0.07%	250
May 15, 2026	47.94	47.94	47.94	47.94	47.94	2.23%	-
May 14, 2026	46.97	47.50	46.97	47.50	46.89	0.74%	355
May 13, 2026	46.96	47.15	46.90	47.15	46.54	1.23%	171
May 12, 2026	46.47	47.00	46.47	46.58	45.98	0.53%	289
May 11, 2026	46.71	46.71	45.96	46.33	45.74	1.87%	252
May 8, 2026	46.44	46.50	45.45	45.48	44.90	-0.98%	8,760
May 7, 2026	45.54	46.40	45.54	45.93	45.34	-0.94%	650
May 6, 2026	46.66	47.20	46.12	46.37	45.77	-1.68%	299
May 5, 2026	46.48	47.35	46.48	47.16	46.55	1.01%	1,257
May 4, 2026	46.90	47.01	46.69	46.69	46.09	2.01%	723
Apr 30, 2026	45.33	45.94	45.33	45.77	45.18	-	626
Apr 29, 2026	45.16	45.80	45.16	45.77	45.18	1.19%	320
Apr 28, 2026	45.03	45.32	44.88	45.23	44.64	-0.37%	190
Apr 27, 2026	46.20	46.20	45.40	45.40	44.81	0.61%	1,105
Apr 24, 2026	44.72	45.12	44.72	45.12	44.54	1.04%	773
Apr 23, 2026	44.76	44.76	44.57	44.66	44.08	1.14%	2,031
Apr 22, 2026	43.82	44.51	43.82	44.15	43.58	-1.01%	49
Apr 21, 2026	44.09	44.84	44.09	44.60	44.03	-0.13%	813
Apr 20, 2026	44.81	45.38	44.66	44.66	44.09	1.58%	630
Apr 17, 2026	44.44	44.84	43.97	43.97	43.40	-1.16%	875