FRA:ER9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.22	21.22	21.04	21.04	21.04	-0.19%	-
Mar 26, 2026	20.76	21.08	20.76	21.08	21.08	0.86%	-
Mar 25, 2026	20.60	20.90	20.60	20.90	20.90	3.06%	-
Mar 24, 2026	20.36	20.38	20.28	20.28	20.28	-2.69%	-
Mar 23, 2026	21.52	21.52	20.70	20.84	20.84	-5.01%	-
Mar 20, 2026	22.22	22.26	21.94	21.94	21.94	0.64%	-
Mar 19, 2026	21.48	21.80	21.40	21.80	21.80	0.65%	-
Mar 18, 2026	21.44	21.66	21.44	21.66	21.66	4.34%	-
Mar 17, 2026	21.14	21.14	20.76	20.76	20.76	-3.35%	100
Mar 16, 2026	21.56	21.56	21.20	21.48	21.48	-1.74%	-
Mar 13, 2026	22.04	22.04	21.86	21.86	21.86	-3.10%	-
Mar 12, 2026	23.50	23.50	22.56	22.56	22.56	-7.31%	-
Mar 11, 2026	24.00	24.34	24.00	24.34	24.34	-1.22%	-
Mar 10, 2026	24.76	24.76	24.48	24.64	24.64	1.57%	-
Mar 9, 2026	23.40	24.26	23.40	24.26	24.26	1.93%	5
Mar 6, 2026	23.84	23.88	23.80	23.80	23.80	-0.42%	-
Mar 5, 2026	23.68	23.90	23.68	23.90	23.90	0.67%	-
Mar 4, 2026	23.66	23.74	23.42	23.74	23.74	1.54%	-
Mar 3, 2026	24.12	24.12	23.38	23.38	23.38	-2.75%	-
Mar 2, 2026	24.02	24.56	24.00	24.04	24.04	-2.28%	-
Feb 27, 2026	23.62	24.66	23.62	24.60	24.60	5.58%	-
Feb 26, 2026	23.56	23.56	23.30	23.30	23.30	-0.43%	-
Feb 25, 2026	23.34	23.40	23.28	23.40	23.40	-0.43%	-
Feb 24, 2026	23.22	23.50	23.18	23.50	23.50	2.71%	-
Feb 23, 2026	22.40	22.88	22.40	22.88	22.88	1.69%	-
Feb 20, 2026	22.54	22.54	22.16	22.50	22.50	1.81%	-
Feb 19, 2026	23.34	23.34	22.04	22.10	22.10	-7.76%	-
Feb 18, 2026	22.60	23.96	22.60	23.96	23.96	6.58%	-
Feb 17, 2026	21.32	22.48	21.32	22.48	22.48	7.25%	200
Feb 16, 2026	21.42	21.44	20.96	20.96	20.96	-1.04%	-
Feb 13, 2026	21.54	21.54	21.18	21.18	21.18	-1.94%	-
Feb 12, 2026	22.78	22.78	21.60	21.60	21.60	-4.68%	-
Feb 11, 2026	22.74	22.92	22.66	22.66	22.66	0.44%	-
Feb 10, 2026	22.70	22.70	22.48	22.56	22.56	0.89%	-
Feb 9, 2026	22.30	22.36	22.18	22.36	22.36	1.64%	-
Feb 6, 2026	21.72	22.00	21.72	22.00	22.00	1.20%	-
Feb 5, 2026	22.20	22.20	21.74	21.74	21.74	-2.42%	-
Feb 4, 2026	22.80	22.80	22.12	22.28	22.28	1.36%	5
Feb 3, 2026	21.88	21.98	21.88	21.98	21.98	-	-
Feb 2, 2026	22.10	22.10	21.80	21.98	21.98	-0.09%	-
Jan 30, 2026	22.08	22.08	22.00	22.00	22.00	0.55%	-
Jan 29, 2026	22.40	22.50	21.84	21.88	21.88	-1.08%	10
Jan 28, 2026	22.36	22.36	22.12	22.12	22.12	0.73%	-
Jan 27, 2026	22.36	22.36	21.96	21.96	21.96	-2.40%	44
Jan 26, 2026	22.32	22.50	22.32	22.50	22.50	1.08%	-
Jan 23, 2026	22.30	22.30	22.22	22.26	22.26	1.09%	-
Jan 22, 2026	21.74	22.02	21.74	22.02	22.02	2.23%	-
Jan 21, 2026	21.34	21.86	21.34	21.54	21.54	-0.28%	-
Jan 20, 2026	21.94	21.94	21.56	21.60	21.60	-2.44%	-
Jan 19, 2026	21.92	22.14	21.92	22.14	22.14	0.45%	-