FRA:EUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.16	15.16	15.16	15.16	-	-0.33%	-
Jun 25, 2026	15.16	15.37	15.16	15.21	15.21	-1.93%	200
Jun 24, 2026	15.48	15.73	15.48	15.73	15.51	1.16%	240
Jun 23, 2026	15.62	15.62	15.55	15.55	15.33	-1.21%	1,000
Jun 22, 2026	15.41	15.81	15.41	15.74	15.52	0.13%	120
Jun 19, 2026	15.41	15.73	15.41	15.72	15.50	3.63%	1,450
Jun 18, 2026	15.17	15.17	15.17	15.17	14.96	-	-
Jun 17, 2026	15.17	15.17	15.17	15.17	14.96	-1.30%	-
Jun 16, 2026	15.37	15.37	15.37	15.37	15.16	-2.60%	-
Jun 15, 2026	15.78	15.78	15.78	15.78	15.56	2.80%	4
Jun 12, 2026	15.46	15.74	15.35	15.35	15.14	0.66%	1,530
Jun 11, 2026	15.25	15.25	15.25	15.25	15.04	-0.85%	-
Jun 10, 2026	15.71	15.71	15.38	15.38	15.16	-3.88%	1,200
Jun 9, 2026	15.45	16.00	15.45	16.00	15.78	4.58%	950
Jun 8, 2026	15.36	15.37	15.30	15.30	15.09	-1.29%	1,100
Jun 5, 2026	15.50	15.50	15.50	15.50	15.28	1.11%	-
Jun 4, 2026	15.33	15.33	15.33	15.33	15.12	-1.03%	-
Jun 3, 2026	15.49	15.49	15.49	15.49	15.27	-0.90%	-
Jun 2, 2026	16.12	16.12	15.49	15.63	15.41	-3.28%	2,500
Jun 1, 2026	16.53	16.53	16.16	16.16	15.93	-0.74%	660
May 29, 2026	16.28	16.28	16.28	16.28	16.05	0.37%	-
May 28, 2026	15.43	16.22	15.43	16.22	15.99	2.40%	200
May 27, 2026	15.44	15.84	15.44	15.84	15.62	4.49%	179
May 26, 2026	15.16	15.16	15.16	15.16	14.95	0.80%	-
May 25, 2026	15.04	15.04	15.04	15.04	14.83	-0.40%	-
May 22, 2026	15.10	15.10	15.10	15.10	14.89	-0.26%	-
May 21, 2026	14.89	15.14	14.89	15.14	14.93	3.34%	68
May 20, 2026	14.65	14.65	14.65	14.65	14.45	-0.34%	-
May 19, 2026	14.50	14.72	14.50	14.70	14.49	2.37%	3,000
May 18, 2026	14.36	14.36	14.36	14.36	14.16	0.42%	-
May 15, 2026	14.61	14.61	14.30	14.30	14.10	-3.12%	400
May 14, 2026	14.76	14.76	14.76	14.76	14.55	-1.34%	-
May 13, 2026	14.98	15.00	14.96	14.96	14.75	-0.93%	46
May 12, 2026	15.10	15.10	15.10	15.10	14.89	-1.31%	-
May 11, 2026	15.44	15.44	15.30	15.30	15.09	-1.29%	5,372
May 8, 2026	15.55	15.55	15.50	15.50	15.28	-0.77%	1,750
May 7, 2026	15.67	15.68	15.62	15.62	15.40	1.10%	1,000
May 6, 2026	15.45	15.45	15.45	15.45	15.23	2.39%	198
May 5, 2026	14.88	15.09	14.88	15.09	14.88	0.53%	45
May 4, 2026	15.12	15.12	15.01	15.01	14.80	1.28%	180
Apr 30, 2026	14.82	14.82	14.82	14.82	14.61	-0.80%	-
Apr 29, 2026	15.16	15.16	14.94	14.94	14.73	-1.52%	200
Apr 28, 2026	15.17	15.17	15.17	15.17	14.96	5.20%	10
Apr 27, 2026	14.42	14.42	14.42	14.42	14.22	-2.57%	43
Apr 24, 2026	14.80	14.80	14.80	14.80	14.59	0.14%	-
Apr 23, 2026	14.98	14.98	14.78	14.78	14.57	-2.38%	200
Apr 22, 2026	15.14	15.14	14.95	15.14	14.93	-1.24%	825
Apr 21, 2026	15.33	15.33	15.33	15.33	15.12	0.99%	-
Apr 20, 2026	15.37	15.37	15.18	15.18	14.97	-2.75%	241
Apr 17, 2026	15.34	15.61	15.34	15.61	15.39	0.71%	300