FRA:EY3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.75	28.75	28.01	28.01	28.01	-3.65%	-
Oct 22, 2026	30.21	30.21	28.82	29.07	29.07	-5.25%	-
Oct 21, 2026	29.57	30.68	29.57	30.68	30.68	3.33%	-
Oct 20, 2026	30.34	30.34	29.34	29.69	29.69	-2.94%	-
Oct 19, 2026	31.05	31.05	30.38	30.59	30.59	-1.29%	-
Oct 16, 2026	30.20	32.26	30.20	30.99	30.99	2.11%	-
Oct 15, 2026	29.37	30.35	28.93	30.35	30.35	2.57%	-
Oct 14, 2026	30.22	30.22	29.58	29.59	29.59	-2.89%	-
Oct 13, 2026	31.08	31.08	29.92	30.47	30.47	-2.37%	-
Oct 12, 2026	32.56	32.56	31.21	31.21	31.21	-4.44%	-
Oct 9, 2026	32.10	33.01	32.10	32.66	32.66	0.65%	-
Oct 8, 2026	31.81	32.45	31.67	32.45	32.45	1.18%	-
Oct 7, 2026	32.73	33.40	31.70	32.07	32.07	-2.43%	200
Oct 6, 2026	32.67	33.37	32.67	32.87	32.87	-	265
Oct 5, 2026	31.58	33.02	31.58	32.87	32.87	4.48%	200
Oct 2, 2026	31.77	32.20	31.46	31.46	31.46	-1.01%	-
Oct 1, 2026	32.00	32.00	31.25	31.78	31.78	-0.09%	-
Sep 30, 2026	31.69	32.24	31.45	31.81	31.81	0.32%	47
Sep 29, 2026	32.57	32.57	31.71	31.71	31.71	-2.79%	-
Sep 28, 2026	33.95	33.95	32.47	32.62	32.62	-2.74%	10
Sep 25, 2026	33.32	33.54	33.00	33.54	33.54	0.45%	-
Sep 24, 2026	33.68	33.68	33.16	33.39	33.39	-1.94%	-
Sep 23, 2026	34.17	34.29	33.60	34.05	34.05	-1.30%	-
Sep 22, 2026	34.01	34.50	33.79	34.50	34.50	1.29%	-
Sep 21, 2026	33.80	34.36	33.80	34.06	34.06	0.83%	-
Sep 18, 2026	35.22	35.33	33.78	33.78	33.78	-4.79%	-
Sep 17, 2026	34.63	35.49	34.63	35.48	35.48	2.13%	-
Sep 16, 2026	34.12	35.22	34.12	34.74	34.74	1.11%	30
Sep 15, 2026	35.46	36.08	34.36	34.36	34.36	-5.47%	-
Sep 14, 2026	37.70	37.70	36.35	36.35	36.35	-4.01%	-
Sep 11, 2026	37.99	38.29	37.42	37.87	37.87	-0.03%	-
Sep 10, 2026	40.74	40.74	37.88	37.88	37.88	-7.23%	-
Sep 9, 2026	40.80	42.07	40.41	40.83	40.83	-0.85%	-
Sep 8, 2026	39.49	42.61	39.49	41.18	41.18	3.78%	200
Sep 7, 2026	39.69	39.69	39.68	39.68	39.68	-0.97%	-
Sep 4, 2026	40.44	40.44	39.85	40.07	40.07	-1.79%	-
Sep 3, 2026	40.44	41.34	40.44	40.80	40.80	0.54%	-
Sep 2, 2026	39.98	40.80	39.98	40.58	40.58	1.35%	125
Sep 1, 2026	39.07	40.89	38.82	40.04	40.04	1.75%	-
Aug 31, 2026	40.58	40.58	39.17	39.35	39.35	-1.60%	50
Aug 28, 2026	39.71	40.03	39.46	39.99	39.99	1.50%	22
Aug 27, 2026	37.43	39.40	37.43	39.40	39.40	4.32%	449
Aug 26, 2026	37.51	37.94	37.51	37.77	37.77	0.45%	75
Aug 25, 2026	37.12	38.24	37.12	37.60	37.60	0.97%	-
Aug 24, 2026	38.33	39.09	37.24	37.24	37.24	-0.69%	-
Aug 21, 2026	36.77	38.04	36.77	37.50	37.50	1.21%	-
Aug 20, 2026	37.07	37.09	36.46	37.05	37.05	0.57%	-
Aug 19, 2026	38.97	40.06	36.44	36.84	36.84	-6.21%	-
Aug 18, 2026	40.28	41.00	38.50	39.28	39.28	-3.58%	20
Aug 17, 2026	40.21	40.74	40.12	40.74	40.74	1.07%	-