FRA:EUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.49	15.49	15.49	15.49	-	-0.90%	-
Jun 2, 2026	16.12	16.12	15.49	15.63	15.63	-3.28%	2,500
Jun 1, 2026	16.53	16.53	16.16	16.16	16.16	-0.74%	660
May 29, 2026	16.28	16.28	16.28	16.28	16.28	0.37%	-
May 28, 2026	15.43	16.22	15.43	16.22	16.22	2.40%	200
May 27, 2026	15.44	15.84	15.44	15.84	15.84	4.49%	179
May 26, 2026	15.16	15.16	15.16	15.16	15.16	0.80%	-
May 25, 2026	15.04	15.04	15.04	15.04	15.04	-0.40%	-
May 22, 2026	15.10	15.10	15.10	15.10	15.10	-0.26%	68
May 21, 2026	14.89	15.14	14.89	15.14	15.14	3.34%	68
May 20, 2026	14.65	14.65	14.65	14.65	14.65	-0.34%	-
May 19, 2026	14.50	14.72	14.50	14.70	14.70	2.37%	3,000
May 18, 2026	14.36	14.36	14.36	14.36	14.36	0.42%	-
May 15, 2026	14.61	14.61	14.30	14.30	14.30	-3.12%	400
May 14, 2026	14.76	14.76	14.76	14.76	14.76	-1.34%	-
May 13, 2026	14.98	15.00	14.96	14.96	14.96	-0.93%	46
May 12, 2026	15.10	15.10	15.10	15.10	15.10	-1.31%	-
May 11, 2026	15.44	15.44	15.30	15.30	15.30	-1.29%	5,372
May 8, 2026	15.55	15.55	15.50	15.50	15.50	-0.77%	1,750
May 7, 2026	15.67	15.68	15.62	15.62	15.62	1.10%	1,000
May 6, 2026	15.45	15.45	15.45	15.45	15.45	2.39%	198
May 5, 2026	14.88	15.09	14.88	15.09	15.09	0.53%	45
May 4, 2026	15.12	15.12	15.01	15.01	15.01	1.28%	180
Apr 30, 2026	14.82	14.82	14.82	14.82	14.82	-0.80%	-
Apr 29, 2026	15.16	15.16	14.94	14.94	14.94	-1.52%	200
Apr 28, 2026	15.17	15.17	15.17	15.17	15.17	5.20%	10
Apr 27, 2026	14.42	14.42	14.42	14.42	14.42	-2.57%	43
Apr 24, 2026	14.80	14.80	14.80	14.80	14.80	0.14%	-
Apr 23, 2026	14.98	14.98	14.78	14.78	14.78	-2.38%	200
Apr 22, 2026	15.14	15.14	14.95	15.14	15.14	-1.24%	825
Apr 21, 2026	15.33	15.33	15.33	15.33	15.33	0.99%	-
Apr 20, 2026	15.37	15.37	15.18	15.18	15.18	-2.75%	241
Apr 17, 2026	15.34	15.61	15.34	15.61	15.61	0.71%	300
Apr 16, 2026	15.69	15.69	15.50	15.50	15.50	-0.90%	200
Apr 15, 2026	15.64	15.64	15.64	15.64	15.64	5.39%	-
Apr 14, 2026	14.84	14.84	14.84	14.84	14.84	3.27%	-
Apr 13, 2026	14.37	14.37	14.37	14.37	14.37	0.35%	-
Apr 10, 2026	14.32	14.32	14.32	14.32	14.32	-1.04%	40
Apr 9, 2026	14.47	14.47	14.47	14.47	14.47	0.70%	-
Apr 8, 2026	14.72	14.97	14.37	14.37	14.37	-0.83%	175
Apr 7, 2026	14.49	14.49	14.49	14.49	14.49	-1.63%	-
Apr 2, 2026	14.86	14.86	14.53	14.73	14.73	0.34%	368
Apr 1, 2026	14.68	14.68	14.68	14.68	14.68	2.02%	-
Mar 31, 2026	14.39	14.39	14.39	14.39	14.39	-0.21%	-
Mar 30, 2026	14.63	14.63	14.42	14.42	14.42	-	125
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