FRA:ESF0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	70.16	70.70	70.16	70.70	70.70	1.06%	100
Aug 13, 2026	69.54	70.34	69.54	69.96	69.96	0.81%	-
Aug 12, 2026	69.92	69.92	69.40	69.40	69.40	-0.43%	-
Aug 11, 2026	69.82	70.08	69.22	69.70	69.70	-0.17%	400
Aug 10, 2026	69.60	69.82	69.60	69.82	69.82	-0.68%	-
Aug 7, 2026	69.74	70.70	69.74	70.30	70.30	0.14%	60
Aug 6, 2026	69.28	70.20	69.28	70.20	70.20	0.60%	12
Aug 5, 2026	68.86	69.78	68.86	69.78	69.78	0.90%	-
Aug 4, 2026	67.84	69.16	67.84	69.16	69.16	0.29%	-
Aug 3, 2026	68.48	68.96	67.58	68.96	68.96	-	-
Jul 31, 2026	68.72	68.96	68.34	68.96	68.96	0.52%	200
Jul 30, 2026	68.32	68.86	68.32	68.60	68.60	0.68%	-
Jul 29, 2026	68.44	68.44	67.56	68.14	68.14	1.04%	-
Jul 28, 2026	66.90	67.44	66.90	67.44	67.44	0.18%	-
Jul 27, 2026	67.12	67.32	66.76	67.32	67.32	1.23%	100
Jul 24, 2026	65.82	66.90	65.60	66.50	66.50	-0.36%	930
Jul 23, 2026	70.20	70.20	66.74	66.74	66.74	-5.39%	-
Jul 22, 2026	69.50	70.54	69.40	70.54	70.54	1.73%	-
Jul 21, 2026	71.30	71.30	69.34	69.34	69.34	-2.26%	30
Jul 20, 2026	70.40	70.94	69.90	70.94	70.94	0.48%	65
Jul 17, 2026	68.50	70.60	68.50	70.60	70.60	2.23%	-
Jul 16, 2026	69.32	69.32	68.56	69.06	69.06	-0.40%	-
Jul 15, 2026	68.66	69.34	68.56	69.34	69.34	0.78%	-
Jul 14, 2026	68.76	68.80	68.54	68.80	68.80	-0.03%	-
Jul 13, 2026	67.68	69.24	67.68	68.82	68.82	-1.15%	-