FRA:EOAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.05	18.17	17.95	18.17	18.17	0.89%	4,621
May 28, 2026	18.20	18.30	18.01	18.01	18.01	-1.45%	7,465
May 27, 2026	18.58	18.65	18.05	18.27	18.27	-1.75%	31,758
May 26, 2026	18.40	18.67	18.40	18.60	18.60	0.54%	8,808
May 25, 2026	18.47	18.54	18.47	18.50	18.50	1.20%	1,656
May 22, 2026	18.52	18.59	18.28	18.28	18.28	-1.30%	5,902
May 21, 2026	18.30	18.52	18.30	18.52	18.52	1.04%	1,221
May 20, 2026	18.28	18.45	18.20	18.33	18.33	0.05%	8,608
May 19, 2026	18.07	18.50	18.07	18.32	18.32	1.19%	10,219
May 18, 2026	17.89	18.16	17.70	18.10	18.10	0.89%	5,153
May 15, 2026	18.30	18.37	17.85	17.94	17.94	-2.58%	11,770
May 14, 2026	18.77	18.77	18.37	18.42	18.42	-2.13%	1,847
May 13, 2026	18.42	18.90	18.42	18.82	18.82	3.72%	28,582
May 12, 2026	18.11	18.25	18.10	18.14	18.14	-0.52%	8,660
May 11, 2026	17.91	18.30	17.90	18.24	18.24	1.79%	3,984
May 8, 2026	18.01	18.01	17.84	17.92	17.92	-1.13%	32,450
May 7, 2026	18.15	18.15	17.99	18.12	18.12	-1.63%	8,927
May 6, 2026	18.54	18.54	18.25	18.42	18.42	-0.54%	16,384
May 5, 2026	18.34	18.64	18.32	18.52	18.52	0.82%	8,843
May 4, 2026	18.80	18.80	18.30	18.37	18.37	-2.44%	5,986
Apr 30, 2026	18.29	18.86	18.28	18.83	18.83	2.31%	14,897
Apr 29, 2026	18.90	18.97	18.35	18.41	18.41	-2.64%	11,719
Apr 28, 2026	18.71	18.93	18.70	18.91	18.91	0.69%	6,112
Apr 27, 2026	18.65	18.80	18.58	18.78	18.78	0.43%	8,849
Apr 24, 2026	18.82	18.88	18.59	18.70	18.70	-0.38%	44,486
Apr 23, 2026	19.01	19.36	19.01	19.34	18.77	0.99%	8,951
Apr 22, 2026	18.95	19.18	18.95	19.15	18.58	1.32%	9,778
Apr 21, 2026	18.92	19.06	18.85	18.90	18.34	-0.08%	14,934
Apr 20, 2026	18.86	19.04	18.86	18.91	18.35	0.16%	21,331
Apr 17, 2026	19.27	19.27	18.79	18.88	18.32	-1.59%	15,996
Apr 16, 2026	19.40	19.43	19.18	19.19	18.62	-1.24%	11,200
Apr 15, 2026	19.52	19.57	19.38	19.43	18.85	-0.10%	4,864
Apr 14, 2026	19.39	19.49	19.36	19.45	18.87	-0.21%	2,154
Apr 13, 2026	19.51	19.67	19.48	19.49	18.91	-0.18%	12,288
Apr 10, 2026	19.76	19.76	19.52	19.52	18.95	-1.61%	10,834
Apr 9, 2026	19.65	19.85	19.65	19.84	19.26	1.22%	2,362
Apr 8, 2026	19.88	20.03	19.41	19.60	19.02	-0.25%	20,336
Apr 7, 2026	19.71	19.73	19.56	19.65	19.07	-0.46%	17,778
Apr 2, 2026	19.15	19.74	19.11	19.74	19.16	2.15%	8,978
Apr 1, 2026	19.27	19.36	19.27	19.33	18.76	1.74%	13,650
Mar 31, 2026	18.98	19.15	18.90	19.00	18.44	0.74%	7,791
Mar 30, 2026	18.48	18.98	18.48	18.86	18.30	2.28%	6,098
Mar 27, 2026	18.76	18.76	18.30	18.44	17.89	-0.89%	14,027
Mar 26, 2026	18.86	18.91	18.55	18.60	18.05	-2.00%	6,320
Mar 25, 2026	18.81	19.03	18.78	18.98	18.42	0.58%	23,916
Mar 24, 2026	18.36	18.87	18.36	18.87	18.31	1.51%	6,971
Mar 23, 2026	18.15	18.76	18.03	18.59	18.04	1.89%	53,499
Mar 20, 2026	19.26	19.50	18.19	18.25	17.71	-5.37%	36,149
Mar 19, 2026	19.58	19.70	19.26	19.28	18.71	-1.71%	13,496
Mar 18, 2026	20.33	20.43	19.62	19.62	19.04	-3.33%	32,084