FRA:EO5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	113.60	113.60	113.60	113.60	-	-0.04%	-
Apr 22, 2026	109.50	113.65	109.50	113.65	113.65	0.75%	-
Apr 21, 2026	108.10	112.80	108.10	112.80	112.80	3.11%	-
Apr 20, 2026	109.65	109.65	109.40	109.40	109.40	0.32%	-
Apr 17, 2026	112.25	112.25	109.05	109.05	109.05	-3.88%	445
Apr 16, 2026	110.35	113.45	110.35	113.45	113.45	1.02%	-
Apr 15, 2026	111.15	112.30	111.15	112.30	111.43	-0.80%	80
Apr 14, 2026	114.80	114.80	112.50	113.20	112.33	-3.08%	595
Apr 13, 2026	120.75	120.75	116.80	116.80	115.90	0.91%	50
Apr 10, 2026	115.25	115.75	115.25	115.75	114.86	-0.22%	-
Apr 9, 2026	118.75	121.85	116.00	116.00	115.10	-2.44%	20
Apr 8, 2026	115.35	118.90	113.45	118.90	117.98	-4.46%	34
Apr 7, 2026	123.70	124.90	123.70	124.45	123.49	1.26%	100
Apr 2, 2026	123.62	123.62	122.90	122.90	121.95	1.79%	-
Apr 1, 2026	122.64	122.64	120.74	120.74	119.81	-2.60%	80
Mar 31, 2026	129.76	129.76	123.96	123.96	123.00	-5.08%	-
Mar 30, 2026	129.14	134.50	129.14	130.60	129.59	2.59%	420
Mar 27, 2026	127.30	127.30	127.30	127.30	126.32	-0.31%	-
Mar 26, 2026	124.00	127.70	124.00	127.70	126.71	3.20%	-
Mar 25, 2026	122.38	123.74	122.38	123.74	122.78	0.86%	-
Mar 24, 2026	119.62	122.68	119.62	122.68	121.73	3.51%	-
Mar 23, 2026	122.26	122.26	118.52	118.52	117.60	-0.12%	100
Mar 20, 2026	117.38	118.66	117.38	118.66	117.74	-0.80%	-
Mar 19, 2026	119.14	119.62	119.14	119.62	118.70	-0.18%	-
Mar 18, 2026	116.64	119.84	116.64	119.84	118.91	2.04%	-
Mar 17, 2026	117.12	117.44	117.12	117.44	116.53	0.74%	-
Mar 16, 2026	118.50	118.50	116.58	116.58	115.68	0.87%	60
Mar 13, 2026	115.00	115.58	115.00	115.58	114.69	0.84%	-
Mar 12, 2026	113.62	114.62	113.62	114.62	113.73	0.21%	-
Mar 11, 2026	108.42	114.50	108.42	114.38	113.50	4.04%	135
Mar 10, 2026	110.62	111.44	109.94	109.94	109.09	-1.75%	47
Mar 9, 2026	114.62	115.46	111.90	111.90	111.04	-0.96%	20
Mar 6, 2026	112.86	114.50	112.86	112.98	112.11	0.52%	100
Mar 5, 2026	110.62	112.40	110.62	112.40	111.53	2.42%	-
Mar 4, 2026	109.82	109.82	109.74	109.74	108.89	-0.27%	-
Mar 3, 2026	111.42	111.42	109.92	110.04	109.19	1.01%	4
Mar 2, 2026	115.88	115.88	107.46	108.94	108.10	4.09%	494
Feb 27, 2026	101.94	105.08	101.94	104.66	103.85	1.79%	60
Feb 26, 2026	102.82	102.82	102.82	102.82	102.03	-0.94%	-
Feb 25, 2026	103.58	103.80	103.58	103.80	103.00	-1.26%	-
Feb 24, 2026	104.62	105.12	102.80	105.12	104.31	1.39%	73
Feb 23, 2026	103.00	103.68	103.00	103.68	102.88	-0.19%	-
Feb 20, 2026	104.46	104.46	103.88	103.88	103.08	-1.14%	-
Feb 19, 2026	102.80	105.08	102.80	105.08	104.27	1.61%	-
Feb 18, 2026	100.42	103.42	100.42	103.42	102.62	2.64%	-
Feb 17, 2026	100.62	100.76	100.62	100.76	99.98	-2.46%	-
Feb 16, 2026	101.06	103.30	101.06	103.30	102.50	1.83%	-
Feb 13, 2026	98.20	101.44	98.20	101.44	100.66	1.81%	31
Feb 12, 2026	99.64	99.64	99.64	99.64	98.87	0.74%	-
Feb 11, 2026	93.86	98.91	93.86	98.91	98.15	4.66%	40