FRA:ESF0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.74	61.74	61.44	61.58	61.58	-1.54%	-
Mar 26, 2026	61.36	62.54	61.36	62.54	62.54	1.10%	-
Mar 25, 2026	61.46	61.88	61.46	61.86	61.86	2.05%	-
Mar 24, 2026	60.62	61.22	60.62	60.62	60.62	-2.16%	290
Mar 23, 2026	59.68	61.96	58.98	61.96	61.96	0.94%	11
Mar 20, 2026	62.42	62.42	61.38	61.38	61.38	-0.26%	-
Mar 19, 2026	61.34	61.58	61.34	61.54	61.54	-1.76%	-
Mar 18, 2026	62.20	62.64	62.20	62.64	62.64	1.13%	-
Mar 17, 2026	60.84	61.94	60.84	61.94	61.94	0.39%	-
Mar 16, 2026	61.54	61.70	61.26	61.70	61.70	0.10%	20
Mar 13, 2026	60.78	61.64	60.60	61.64	61.64	-0.77%	-
Mar 12, 2026	62.80	62.88	62.12	62.12	62.12	-1.71%	-
Mar 11, 2026	62.72	63.22	62.72	63.20	63.20	-0.97%	-
Mar 10, 2026	64.64	64.64	63.82	63.82	63.82	0.63%	-
Mar 9, 2026	64.02	64.02	62.62	63.42	63.42	-2.37%	722
Mar 6, 2026	65.60	66.08	64.96	64.96	64.96	-1.04%	-
Mar 5, 2026	66.26	66.26	65.64	65.64	65.64	-1.20%	-
Mar 4, 2026	66.32	66.74	66.32	66.44	66.44	0.24%	-
Mar 3, 2026	66.70	66.70	66.28	66.28	66.28	-1.98%	-
Mar 2, 2026	66.48	67.86	66.44	67.62	67.62	-0.79%	-
Feb 27, 2026	67.64	68.16	67.64	68.16	68.16	1.10%	-
Feb 26, 2026	67.28	67.42	66.58	67.42	67.42	-0.30%	12
Feb 25, 2026	66.96	67.62	66.96	67.62	67.62	0.96%	-
Feb 24, 2026	66.24	66.98	66.14	66.98	66.98	0.06%	70
Feb 23, 2026	66.90	67.22	66.90	66.94	66.94	-0.62%	-
Feb 20, 2026	67.12	67.86	67.12	67.36	67.36	-	-
Feb 19, 2026	67.02	67.80	67.02	67.36	67.36	-0.18%	200
Feb 18, 2026	65.82	67.48	65.82	67.48	67.48	1.84%	50
Feb 17, 2026	64.52	66.26	64.52	66.26	66.26	2.19%	-
Feb 16, 2026	65.72	66.00	64.20	64.84	64.84	-0.95%	230
Feb 13, 2026	63.98	65.46	63.98	65.46	65.46	2.44%	-
Feb 12, 2026	64.72	64.72	63.90	63.90	63.90	-1.69%	-
Feb 11, 2026	67.20	67.20	65.00	65.00	65.00	-3.30%	10
Feb 10, 2026	67.16	67.72	67.16	67.22	67.22	0.24%	150
Feb 9, 2026	68.28	68.28	67.06	67.06	67.06	-1.61%	235
Feb 6, 2026	68.04	68.20	67.44	68.16	68.16	-0.18%	390
Feb 5, 2026	68.06	68.28	68.06	68.28	68.28	-0.03%	45
Feb 4, 2026	67.90	68.42	67.90	68.30	68.30	0.83%	237
Feb 3, 2026	68.42	68.42	67.74	67.74	67.74	-0.94%	-
Feb 2, 2026	67.64	68.90	67.46	68.38	68.38	0.65%	242
Jan 30, 2026	66.26	67.94	66.26	67.94	67.94	2.41%	-
Jan 29, 2026	69.96	69.96	66.34	66.34	66.34	-6.14%	1,679
Jan 28, 2026	70.98	70.98	70.56	70.68	70.68	-0.59%	-
Jan 27, 2026	70.92	71.10	70.62	71.10	71.10	0.54%	71
Jan 26, 2026	71.08	71.08	70.54	70.72	70.72	0.11%	63
Jan 23, 2026	70.82	70.92	70.64	70.64	70.64	-0.31%	20
Jan 22, 2026	70.42	70.86	70.12	70.86	70.86	2.40%	71
Jan 21, 2026	70.78	70.90	69.20	69.20	69.20	-1.96%	165
Jan 20, 2026	71.54	71.54	70.18	70.58	70.58	-1.56%	329
Jan 19, 2026	71.18	72.02	71.08	71.70	71.70	-0.67%	93