FRA:GN5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	10.40	10.40	10.40	10.40	10.40	-4.59%	-
Apr 22, 2026	10.80	10.90	10.80	10.90	10.59	-	70
Apr 21, 2026	10.90	10.90	10.90	10.90	10.59	-0.91%	-
Apr 20, 2026	11.00	11.00	11.00	11.00	10.69	-0.90%	-
Apr 17, 2026	10.70	11.10	10.70	11.10	10.78	6.73%	72
Apr 16, 2026	10.40	10.40	10.40	10.40	10.10	-0.95%	-
Apr 15, 2026	10.50	10.50	10.50	10.50	10.20	-0.94%	-
Apr 14, 2026	10.40	10.60	10.40	10.60	10.30	0.95%	83
Apr 13, 2026	10.50	10.50	10.50	10.50	10.20	-	-
Apr 10, 2026	10.50	10.50	10.50	10.50	10.20	-0.94%	-
Apr 9, 2026	10.60	10.60	10.60	10.60	10.30	-0.93%	-
Apr 8, 2026	10.40	10.70	10.40	10.70	10.39	3.88%	450
Apr 7, 2026	10.30	10.30	10.30	10.30	10.01	0.98%	-
Apr 2, 2026	10.20	10.20	10.20	10.20	9.91	-1.51%	-
Apr 1, 2026	10.44	10.44	10.36	10.36	10.06	0.98%	557
Mar 31, 2026	10.26	10.26	10.26	10.26	9.96	-0.43%	-
Mar 30, 2026	10.25	10.30	10.25	10.30	10.01	-2.22%	758
Mar 27, 2026	10.53	10.53	10.53	10.53	10.23	0.84%	-
Mar 26, 2026	10.45	10.45	10.45	10.45	10.15	-2.08%	-
Mar 25, 2026	10.67	10.67	10.67	10.67	10.36	-0.04%	-
Mar 24, 2026	10.67	10.67	10.67	10.67	10.37	4.14%	-
Mar 23, 2026	10.25	10.25	10.25	10.25	9.96	-4.30%	-
Mar 20, 2026	10.71	10.71	10.71	10.71	10.40	2.14%	-
Mar 19, 2026	10.48	10.48	10.48	10.48	10.18	-0.74%	-
Mar 18, 2026	10.56	10.56	10.56	10.56	10.26	-0.08%	-
Mar 17, 2026	10.57	10.57	10.57	10.57	10.27	1.40%	605
Mar 16, 2026	10.42	10.42	10.42	10.42	10.13	-0.72%	-
Mar 13, 2026	10.39	10.50	10.39	10.50	10.20	0.50%	99
Mar 12, 2026	10.45	10.45	10.45	10.45	10.15	0.48%	-
Mar 11, 2026	10.40	10.40	10.40	10.40	10.10	1.38%	-
Mar 10, 2026	10.26	10.26	10.26	10.26	9.96	-2.69%	-
Mar 9, 2026	10.54	10.54	10.54	10.54	10.24	-2.03%	-
Mar 6, 2026	10.76	10.76	10.76	10.76	10.45	2.81%	-
Mar 5, 2026	10.46	10.46	10.46	10.46	10.17	-1.21%	-
Mar 4, 2026	10.42	10.59	10.42	10.59	10.29	-1.74%	14
Mar 3, 2026	10.78	10.78	10.78	10.78	10.47	-4.19%	-
Mar 2, 2026	11.25	11.25	11.25	11.25	10.93	1.39%	-
Feb 27, 2026	11.10	11.10	11.10	11.10	10.78	0.05%	-
Feb 26, 2026	11.09	11.09	11.09	11.09	10.78	0.74%	-
Feb 25, 2026	11.01	11.01	11.01	11.01	10.70	-0.22%	-
Feb 24, 2026	11.03	11.03	11.03	11.03	10.72	-1.46%	-
Feb 23, 2026	11.20	11.20	11.20	11.20	10.88	0.76%	-
Feb 20, 2026	11.11	11.11	11.11	11.11	10.80	-0.25%	-
Feb 19, 2026	11.14	11.14	11.14	11.14	10.82	-0.23%	-
Feb 18, 2026	11.17	11.17	11.17	11.17	10.85	0.59%	-
Feb 17, 2026	11.10	11.10	11.10	11.10	10.79	-1.60%	-
Feb 16, 2026	11.28	11.28	11.28	11.28	10.96	1.22%	-
Feb 13, 2026	11.15	11.15	11.15	11.15	10.83	-0.55%	-
Feb 12, 2026	11.21	11.21	11.21	11.21	10.89	0.14%	-
Feb 11, 2026	11.03	11.19	11.03	11.19	10.87	2.02%	74