FRA:ESF0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	82.64	83.72	82.64	83.72	83.72	1.16%	-
Oct 22, 2026	79.90	82.76	79.90	82.76	82.76	2.58%	22
Oct 21, 2026	71.52	81.10	71.52	80.68	80.68	2.54%	3
Oct 20, 2026	78.40	79.06	78.40	78.68	78.68	0.28%	500
Oct 19, 2026	77.90	78.46	77.90	78.46	78.46	-0.46%	-
Oct 16, 2026	79.50	79.50	78.26	78.82	78.82	0.10%	362
Oct 15, 2026	76.92	78.74	76.92	78.74	78.74	1.31%	-
Oct 14, 2026	78.68	78.68	77.72	77.72	77.72	-0.94%	-
Oct 13, 2026	77.56	78.46	77.56	78.46	78.46	1.84%	-
Oct 12, 2026	77.02	77.98	76.98	77.04	77.04	0.42%	1,000
Oct 9, 2026	75.62	76.72	75.62	76.72	76.72	0.37%	-
Oct 8, 2026	75.80	76.44	75.80	76.44	76.44	-0.08%	8
Oct 7, 2026	75.40	76.52	75.40	76.50	76.50	-2.57%	20
Oct 6, 2026	75.88	78.52	75.88	78.52	78.52	3.45%	50
Oct 5, 2026	74.68	75.90	74.68	75.90	75.90	1.39%	-
Oct 2, 2026	74.72	74.86	74.28	74.86	74.86	-0.48%	480
Oct 1, 2026	74.80	75.22	74.64	75.22	75.22	0.16%	86
Sep 30, 2026	76.16	76.42	75.10	75.10	75.10	-2.49%	-
Sep 29, 2026	76.92	77.26	76.92	77.02	77.02	-1.51%	-
Sep 28, 2026	77.24	78.26	77.24	78.20	78.20	1.66%	-
Sep 25, 2026	78.18	78.18	76.92	76.92	76.92	-0.57%	30
Sep 24, 2026	75.72	77.36	75.72	77.36	77.36	0.89%	-
Sep 23, 2026	79.04	79.04	76.68	76.68	76.68	-3.08%	-
Sep 22, 2026	78.06	79.12	78.00	79.12	79.12	1.75%	-
Sep 21, 2026	76.94	77.76	76.90	77.76	77.76	0.62%	70
Sep 18, 2026	76.46	77.28	76.46	77.28	77.28	1.13%	-
Sep 17, 2026	75.00	76.46	75.00	76.42	76.42	3.08%	3,575
Sep 16, 2026	73.62	74.14	73.40	74.14	74.14	1.92%	-
Sep 15, 2026	71.68	72.74	71.68	72.74	72.74	-	10
Sep 14, 2026	70.20	72.74	70.20	72.74	72.74	2.51%	-
Sep 11, 2026	70.82	71.24	70.82	70.96	70.96	-0.31%	100
Sep 10, 2026	70.70	71.18	70.70	71.18	71.18	0.06%	-
Sep 9, 2026	70.46	71.24	70.46	71.14	71.14	0.06%	60
Sep 8, 2026	69.36	71.16	69.36	71.10	71.10	-0.50%	-
Sep 7, 2026	72.28	72.28	71.30	71.46	71.46	-2.19%	-
Sep 4, 2026	73.90	73.90	73.06	73.06	73.06	-2.12%	40
Sep 3, 2026	72.56	74.64	72.56	74.64	74.64	3.18%	-
Sep 2, 2026	70.68	72.34	70.68	72.34	72.34	-0.39%	220
Sep 1, 2026	71.58	73.20	71.58	72.62	72.62	0.36%	-
Aug 31, 2026	72.24	72.36	72.00	72.36	72.36	-0.52%	300
Aug 28, 2026	72.24	72.80	72.24	72.74	72.74	0.50%	-
Aug 27, 2026	72.92	72.92	72.38	72.38	72.38	-1.39%	-
Aug 26, 2026	74.00	74.00	73.40	73.40	73.40	-0.70%	-
Aug 25, 2026	73.52	73.92	73.38	73.92	73.92	1.48%	10
Aug 24, 2026	72.40	72.94	72.40	72.84	72.84	0.55%	-
Aug 21, 2026	72.54	72.54	72.20	72.44	72.44	1.03%	83
Aug 20, 2026	70.58	71.70	70.58	71.70	71.70	2.87%	80
Aug 19, 2026	69.66	69.76	69.38	69.70	69.70	0.43%	-
Aug 18, 2026	69.84	69.84	69.40	69.40	69.40	-0.40%	200
Aug 17, 2026	70.72	70.72	69.40	69.68	69.68	-1.44%	86