FRA:EN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	44.54	44.59	44.48	44.48	43.91	-1.01%	226
Apr 15, 2026	44.72	45.00	44.72	44.94	44.36	0.33%	720
Apr 14, 2026	45.23	45.74	44.77	44.79	44.21	-2.22%	6,117
Apr 13, 2026	47.74	47.82	45.80	45.80	45.21	-1.04%	905
Apr 10, 2026	46.28	46.28	46.28	46.28	45.69	-1.66%	-
Apr 9, 2026	46.69	47.07	46.35	47.06	46.46	1.75%	202
Apr 8, 2026	46.53	46.53	45.78	46.25	45.66	-1.14%	2,537
Apr 7, 2026	47.08	47.09	46.79	46.79	46.18	-0.36%	395
Apr 2, 2026	47.21	47.21	46.44	46.96	46.35	0.42%	95
Apr 1, 2026	46.45	46.89	46.20	46.76	46.16	-0.93%	220
Mar 31, 2026	47.41	47.57	47.20	47.20	46.59	-0.42%	325
Mar 30, 2026	47.62	48.40	47.40	47.40	46.79	-0.52%	1,171
Mar 27, 2026	47.28	47.81	47.28	47.65	47.04	0.51%	1,400
Mar 26, 2026	47.28	47.58	47.28	47.41	46.80	1.09%	393
Mar 25, 2026	46.95	46.95	46.90	46.90	46.30	-0.94%	10
Mar 24, 2026	46.89	47.35	46.89	47.35	46.74	4.50%	215
Mar 23, 2026	47.15	47.17	45.31	45.31	44.72	-3.44%	500