FRA:EN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	41.50	41.77	41.32	41.32	41.32	-0.31%	330
Sep 11, 2026	41.57	41.90	41.45	41.45	41.45	-0.71%	438
Sep 10, 2026	42.38	42.38	41.56	41.74	41.74	-3.50%	490
Sep 9, 2026	43.42	43.57	43.26	43.26	43.26	-0.05%	192
Sep 8, 2026	43.20	43.59	43.20	43.28	43.28	-0.98%	2,650
Sep 7, 2026	43.70	43.71	43.50	43.71	43.71	1.13%	2,526
Sep 4, 2026	43.29	43.62	43.22	43.22	43.22	-0.92%	888
Sep 3, 2026	43.20	43.64	43.20	43.62	43.62	0.84%	1,049
Sep 2, 2026	43.61	43.96	43.25	43.25	43.25	-0.40%	335
Sep 1, 2026	43.83	44.01	43.29	43.43	43.43	0.29%	771
Aug 31, 2026	43.74	44.03	43.30	43.30	43.30	0.14%	645
Aug 28, 2026	42.86	43.45	42.86	43.24	43.24	0.95%	689
Aug 27, 2026	42.97	43.48	42.80	42.84	42.84	-0.75%	501
Aug 26, 2026	42.51	43.16	42.51	43.16	43.16	0.75%	1,150
Aug 25, 2026	42.67	43.10	42.67	42.84	42.84	0.62%	1,683
Aug 24, 2026	43.30	43.65	42.58	42.58	42.58	-1.57%	951
Aug 21, 2026	43.47	43.82	43.23	43.26	43.26	-1.29%	1,363
Aug 20, 2026	42.97	44.45	42.84	43.82	43.82	1.84%	591
Aug 19, 2026	44.36	44.62	42.86	43.03	43.03	-3.34%	1,453
Aug 18, 2026	43.67	44.56	43.67	44.52	44.52	1.54%	691
Aug 17, 2026	43.63	44.12	43.61	43.84	43.84	0.10%	690
Aug 14, 2026	44.04	44.41	43.80	43.80	43.80	-0.52%	62
Aug 13, 2026	44.55	44.94	44.49	44.63	44.02	-0.63%	1,385
Aug 12, 2026	44.68	45.27	44.68	44.91	44.30	0.01%	458
Aug 11, 2026	44.48	45.16	44.48	44.91	44.30	0.74%	775
Aug 10, 2026	44.42	45.01	44.20	44.58	43.97	-0.71%	8,451
Aug 7, 2026	44.69	45.16	44.27	44.90	44.29	0.73%	1,247
Aug 6, 2026	45.16	45.59	44.57	44.57	43.97	-0.75%	1,593
Aug 5, 2026	46.24	46.40	44.91	44.91	44.30	-3.33%	781
Aug 4, 2026	46.84	47.08	46.00	46.45	45.82	-1.12%	1,066
Aug 3, 2026	47.00	47.19	46.97	46.98	46.34	-1.11%	7,515
Jul 31, 2026	47.54	47.99	47.50	47.50	46.86	-0.92%	145
Jul 30, 2026	48.16	48.65	47.94	47.94	47.29	-2.50%	331
Jul 29, 2026	48.93	49.20	48.93	49.17	48.51	0.77%	185
Jul 28, 2026	48.64	48.88	48.64	48.80	48.14	0.07%	85
Jul 27, 2026	49.36	50.01	48.76	48.76	48.10	-2.31%	1,136
Jul 24, 2026	49.33	49.92	49.00	49.92	49.24	0.13%	287
Jul 23, 2026	49.33	49.92	49.33	49.85	49.18	1.55%	650
Jul 22, 2026	48.58	49.64	48.58	49.09	48.43	1.22%	203
Jul 21, 2026	48.93	48.97	48.50	48.50	47.84	-2.88%	1,046
Jul 20, 2026	49.94	49.94	49.94	49.94	49.27	1.07%	-
Jul 17, 2026	49.19	49.42	49.19	49.41	48.74	0.35%	200
Jul 16, 2026	48.62	49.24	48.62	49.24	48.57	0.09%	2
Jul 15, 2026	48.80	49.20	48.77	49.20	48.53	1.39%	197
Jul 14, 2026	48.40	48.61	48.26	48.52	47.86	0.56%	683
Jul 13, 2026	48.19	48.39	47.89	48.25	47.60	1.06%	415
Jul 10, 2026	47.58	47.75	47.58	47.75	47.10	-0.51%	389
Jul 9, 2026	47.99	47.99	47.99	47.99	47.34	-1.29%	25
Jul 8, 2026	48.19	48.62	48.19	48.62	47.96	1.58%	700
Jul 7, 2026	47.09	47.86	47.09	47.86	47.21	1.44%	1,670