FRA:EUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.99	14.99	14.42	14.42	14.42	-3.93%	420
Mar 26, 2026	14.71	15.01	14.14	15.01	15.01	4.53%	150
Mar 25, 2026	14.15	14.36	14.15	14.36	14.36	2.21%	100
Mar 24, 2026	14.54	14.54	14.05	14.05	14.05	-3.57%	201
Mar 23, 2026	13.49	14.57	13.49	14.57	14.57	3.33%	93
Mar 20, 2026	14.03	14.10	14.03	14.10	14.10	1.44%	80
Mar 19, 2026	14.33	14.33	13.90	13.90	13.90	-5.76%	668
Mar 18, 2026	14.50	14.84	14.50	14.75	14.75	1.65%	500
Mar 17, 2026	14.51	14.51	14.51	14.51	14.51	-0.96%	-
Mar 16, 2026	14.68	14.90	14.65	14.65	14.65	-0.34%	350
Mar 13, 2026	14.75	14.75	14.70	14.70	14.70	-	200
Mar 12, 2026	14.74	14.74	14.70	14.70	14.70	-2.33%	53
Mar 11, 2026	15.09	15.10	15.05	15.05	15.05	-1.38%	300
Mar 10, 2026	15.00	15.26	15.00	15.26	15.26	4.88%	587
Mar 9, 2026	14.55	14.55	14.55	14.55	14.55	-2.35%	-
Mar 6, 2026	14.90	14.90	14.90	14.90	14.90	-0.27%	-
Mar 5, 2026	14.94	14.94	14.94	14.94	14.94	-1.32%	-
Mar 4, 2026	14.55	15.14	14.55	15.14	15.14	0.93%	200
Mar 3, 2026	15.00	15.00	15.00	15.00	15.00	-1.45%	150
Mar 2, 2026	14.91	15.22	14.91	15.22	15.22	-	150
Feb 27, 2026	15.04	15.22	15.04	15.22	15.22	0.13%	140
Feb 26, 2026	14.54	15.20	14.54	15.20	15.20	2.84%	391
Feb 25, 2026	14.78	14.78	14.78	14.78	14.78	-0.61%	-
Feb 24, 2026	14.83	14.87	14.83	14.87	14.87	-1.39%	1,000
Feb 23, 2026	14.92	15.08	14.92	15.08	15.08	1.34%	7
Feb 20, 2026	14.88	14.88	14.88	14.88	14.88	1.16%	-
Feb 19, 2026	14.85	15.00	14.71	14.71	14.71	-1.54%	1,660
Feb 18, 2026	14.94	14.94	14.94	14.94	14.94	2.26%	-
Feb 17, 2026	14.61	14.61	14.61	14.61	14.61	-0.20%	-
Feb 16, 2026	15.09	15.09	14.64	14.64	14.64	-0.68%	80
Feb 13, 2026	14.55	14.74	14.55	14.74	14.74	-1.73%	278
Feb 12, 2026	15.00	15.00	15.00	15.00	15.00	-0.86%	-
Feb 11, 2026	15.13	15.13	15.13	15.13	15.13	-0.20%	-
Feb 10, 2026	15.06	15.48	15.06	15.16	15.16	-2.26%	650
Feb 9, 2026	15.41	15.51	15.41	15.51	15.51	3.33%	1,000
Feb 6, 2026	15.13	15.13	15.01	15.01	15.01	-	250
Feb 5, 2026	14.80	15.03	14.80	15.01	15.01	-	800
Feb 4, 2026	14.94	15.03	14.94	15.01	15.01	0.81%	500
Feb 3, 2026	15.20	15.24	14.89	14.89	14.89	-0.87%	6,050
Feb 2, 2026	15.01	15.04	14.92	15.02	15.02	-0.86%	532
Jan 30, 2026	15.32	15.32	15.15	15.15	15.15	-0.79%	100
Jan 29, 2026	15.49	15.74	15.10	15.27	15.27	-1.17%	710
Jan 28, 2026	15.58	15.60	15.45	15.45	15.45	-0.32%	298
Jan 27, 2026	16.03	16.03	15.50	15.50	15.50	-0.90%	300
Jan 26, 2026	15.67	15.67	15.64	15.64	15.64	-2.74%	76
Jan 23, 2026	16.08	16.08	16.08	16.08	16.08	2.81%	-
Jan 22, 2026	15.64	15.64	15.64	15.64	15.64	1.36%	-
Jan 21, 2026	15.43	15.43	15.43	15.43	15.43	-1.03%	20
Jan 20, 2026	15.70	15.70	15.51	15.59	15.59	-1.64%	652
Jan 19, 2026	16.22	16.30	15.85	15.85	15.85	-3.41%	515