FRA:EOAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.15	19.74	19.11	19.74	19.74	2.15%	8,978
Apr 1, 2026	19.27	19.36	19.27	19.33	19.33	1.74%	13,650
Mar 31, 2026	18.98	19.15	18.90	19.00	19.00	0.74%	7,791
Mar 30, 2026	18.48	18.98	18.48	18.86	18.86	2.28%	6,098
Mar 27, 2026	18.76	18.76	18.30	18.44	18.44	-0.89%	14,027
Mar 26, 2026	18.86	18.91	18.55	18.60	18.60	-2.00%	6,320
Mar 25, 2026	18.81	19.03	18.78	18.98	18.98	0.58%	23,916
Mar 24, 2026	18.36	18.87	18.36	18.87	18.87	1.51%	6,971
Mar 23, 2026	18.15	18.76	18.03	18.59	18.59	1.89%	53,499
Mar 20, 2026	19.26	19.50	18.19	18.25	18.25	-5.37%	36,149
Mar 19, 2026	19.58	19.70	19.26	19.28	19.28	-1.71%	13,496
Mar 18, 2026	20.33	20.43	19.62	19.62	19.62	-3.33%	32,084
Mar 17, 2026	19.63	20.39	19.63	20.29	20.29	2.79%	39,999
Mar 16, 2026	20.00	20.00	19.65	19.74	19.74	-1.20%	17,939
Mar 13, 2026	19.31	20.06	19.30	19.98	19.98	3.50%	19,177
Mar 12, 2026	19.06	19.47	19.06	19.31	19.31	0.76%	19,712
Mar 11, 2026	19.13	19.20	19.00	19.16	19.16	0.47%	26,240
Mar 10, 2026	18.63	19.25	18.63	19.07	19.07	1.52%	10,728
Mar 9, 2026	18.34	18.79	18.16	18.79	18.79	0.59%	34,205
Mar 6, 2026	18.97	19.02	18.49	18.68	18.68	-1.50%	10,363
Mar 5, 2026	18.95	19.05	18.85	18.96	18.96	-0.26%	22,327
Mar 4, 2026	18.76	19.07	18.67	19.01	19.01	1.33%	42,461
Mar 3, 2026	19.31	19.31	18.61	18.76	18.76	-3.22%	47,370
Mar 2, 2026	19.36	19.68	19.23	19.39	19.39	-1.40%	33,348
Feb 27, 2026	19.72	19.84	19.54	19.66	19.66	-0.15%	40,135
Feb 26, 2026	19.29	19.81	19.23	19.69	19.69	1.65%	52,832
Feb 25, 2026	18.57	19.40	18.45	19.37	19.37	2.27%	45,973
Feb 24, 2026	18.51	19.02	18.51	18.94	18.94	2.71%	28,983
Feb 23, 2026	18.65	18.68	18.44	18.44	18.44	-0.75%	47,086
Feb 20, 2026	18.64	18.68	18.50	18.58	18.58	-0.64%	15,865
Feb 19, 2026	18.61	18.70	18.34	18.70	18.70	0.65%	9,411
Feb 18, 2026	18.64	18.80	18.50	18.58	18.58	-0.62%	11,713
Feb 17, 2026	18.58	18.87	18.58	18.70	18.70	-	15,883
Feb 16, 2026	18.60	18.70	18.53	18.70	18.70	0.67%	25,385
Feb 13, 2026	18.23	18.62	18.23	18.57	18.57	1.73%	41,095
Feb 12, 2026	18.25	18.26	17.99	18.26	18.26	0.47%	64,536
Feb 11, 2026	17.88	18.20	17.88	18.17	18.17	1.62%	28,075
Feb 10, 2026	17.82	17.88	17.79	17.88	17.88	-0.28%	34,436
Feb 9, 2026	17.65	17.96	17.65	17.93	17.93	1.13%	12,469
Feb 6, 2026	17.46	17.76	17.46	17.73	17.73	1.63%	1,518
Feb 5, 2026	17.64	17.70	17.25	17.45	17.45	-2.81%	32,215
Feb 4, 2026	17.96	18.07	17.89	17.95	17.95	0.28%	6,310
Feb 3, 2026	17.88	17.97	17.70	17.90	17.90	0.11%	33,277
Feb 2, 2026	17.76	18.08	17.76	17.88	17.88	0.20%	56,584
Jan 30, 2026	17.84	17.88	17.78	17.85	17.85	-0.06%	23,574
Jan 29, 2026	17.72	17.89	17.69	17.86	17.86	0.56%	14,440
Jan 28, 2026	17.65	17.83	17.49	17.76	17.76	0.82%	10,208
Jan 27, 2026	17.34	17.63	17.34	17.61	17.61	1.85%	40,611
Jan 26, 2026	16.88	17.37	16.87	17.29	17.29	2.04%	14,139
Jan 23, 2026	16.98	16.98	16.82	16.95	16.95	-0.50%	7,438