FRA:ESF0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.34	68.02	67.34	68.02	-	0.06%	-
Jun 25, 2026	67.60	67.98	66.96	67.98	67.98	1.98%	-
Jun 24, 2026	65.20	66.66	65.20	66.66	66.66	2.74%	-
Jun 23, 2026	62.88	65.00	62.88	64.88	64.88	3.31%	130
Jun 22, 2026	62.66	62.80	62.66	62.80	62.80	0.19%	-
Jun 19, 2026	62.58	62.90	62.58	62.68	62.68	0.80%	-
Jun 18, 2026	62.46	62.46	61.98	62.18	62.18	0.36%	-
Jun 17, 2026	62.52	62.80	61.96	61.96	61.96	-1.27%	100
Jun 16, 2026	62.84	63.74	62.76	62.76	62.76	-2.12%	-
Jun 15, 2026	64.50	64.70	64.12	64.12	64.12	-	-
Jun 12, 2026	65.10	65.10	64.12	64.12	64.12	-1.87%	-
Jun 11, 2026	65.16	65.34	65.16	65.34	65.34	0.55%	-
Jun 10, 2026	65.10	65.46	64.98	64.98	64.98	0.31%	150
Jun 9, 2026	64.58	64.86	64.58	64.78	64.78	0.03%	-
Jun 8, 2026	63.78	64.76	63.78	64.76	64.76	-1.43%	-
Jun 5, 2026	64.58	65.70	64.58	65.70	65.70	1.39%	-
Jun 4, 2026	62.32	64.84	62.32	64.80	64.80	4.79%	900
Jun 3, 2026	60.94	61.84	60.94	61.84	61.84	0.78%	150
Jun 2, 2026	61.94	62.30	61.36	61.36	61.36	0.03%	320
Jun 1, 2026	61.96	62.14	61.34	61.34	61.34	-1.32%	-
May 29, 2026	62.02	62.16	62.02	62.16	62.16	2.10%	-
May 28, 2026	61.92	61.92	60.88	60.88	60.88	-2.72%	-
May 27, 2026	61.82	62.72	61.82	62.58	62.58	0.94%	52
May 26, 2026	62.94	62.94	61.58	62.00	62.00	-1.49%	300
May 25, 2026	63.10	63.10	62.66	62.94	62.94	-	25
May 22, 2026	63.02	63.02	62.94	62.94	62.94	0.74%	-
May 21, 2026	61.70	62.72	61.70	62.48	62.48	1.49%	30
May 20, 2026	61.02	61.56	60.96	61.56	61.56	0.20%	-
May 19, 2026	59.94	61.44	59.94	61.44	61.44	3.33%	-
May 18, 2026	59.44	59.46	59.10	59.46	59.46	0.54%	-
May 15, 2026	58.44	59.24	58.44	59.14	59.14	0.03%	250
May 14, 2026	59.18	59.18	58.76	59.12	59.12	-0.10%	-
May 13, 2026	59.46	59.62	59.18	59.18	59.18	-0.37%	-
May 12, 2026	57.78	59.40	57.78	59.40	59.40	2.41%	252
May 11, 2026	58.22	58.48	58.00	58.00	58.00	-1.96%	1,020
May 8, 2026	59.16	59.54	59.10	59.16	59.16	-1.66%	1,800
May 7, 2026	59.86	60.16	59.66	60.16	60.16	-0.30%	-
May 6, 2026	59.90	60.34	59.52	60.34	60.34	2.97%	-
May 5, 2026	57.92	58.76	57.92	58.60	58.60	1.35%	-
May 4, 2026	59.70	59.70	57.82	57.82	57.82	-2.27%	1
Apr 30, 2026	57.06	59.52	57.06	59.16	59.16	0.92%	400
Apr 29, 2026	60.06	60.06	58.62	58.62	58.62	-1.97%	-
Apr 28, 2026	60.84	60.84	59.80	59.80	59.80	-3.02%	180
Apr 27, 2026	62.04	62.84	62.04	62.38	61.66	-0.13%	-
Apr 24, 2026	61.72	62.46	61.72	62.46	61.74	3.07%	-
Apr 23, 2026	61.92	62.52	60.60	60.60	59.90	-1.72%	1,804
Apr 22, 2026	66.20	66.20	61.48	61.66	60.95	-11.54%	330
Apr 21, 2026	69.62	70.28	69.62	69.70	68.90	0.84%	1,300
Apr 20, 2026	67.96	69.12	67.96	69.12	68.32	-0.23%	-
Apr 17, 2026	68.98	69.96	68.98	69.28	68.48	-0.37%	326