FRA:ESF0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 10, 2026	68.58	69.62	68.58	69.62	69.62	2.84%	1
Jul 9, 2026	67.66	67.70	66.70	67.70	67.70	0.68%	-
Jul 8, 2026	68.40	68.40	67.06	67.24	67.24	-4.16%	200
Jul 7, 2026	68.44	70.16	68.44	70.16	70.16	0.66%	100
Jul 6, 2026	69.18	70.08	69.18	69.70	69.70	0.26%	-
Jul 3, 2026	69.26	69.52	69.10	69.52	69.52	0.35%	7
Jul 2, 2026	68.22	69.28	68.22	69.28	69.28	2.18%	35
Jul 1, 2026	68.22	68.72	67.80	67.80	67.80	-1.57%	-
Jun 30, 2026	68.42	68.88	68.18	68.88	68.88	0.79%	-
Jun 29, 2026	68.16	68.72	68.16	68.34	68.34	-0.44%	-
Jun 26, 2026	67.34	68.64	67.34	68.64	68.64	0.97%	55
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%	-