FRA:GZ5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	19.40	19.40	19.40	19.40	-	-7.84%	-
Jul 27, 2026	20.29	21.05	20.29	21.05	21.05	0.53%	1,300
Jul 24, 2026	20.94	20.94	20.94	20.94	20.94	4.28%	-
Jul 23, 2026	20.08	20.08	20.08	20.08	20.08	0.78%	-
Jul 22, 2026	19.93	19.93	19.93	19.93	19.93	3.40%	-
Jul 21, 2026	19.27	19.27	19.27	19.27	19.27	1.13%	-
Jul 20, 2026	19.06	19.06	19.06	19.06	19.06	1.76%	-
Jul 17, 2026	18.73	18.73	18.73	18.73	18.73	-1.83%	-
Jul 16, 2026	19.08	19.08	19.08	19.08	19.08	-0.68%	-
Jul 15, 2026	19.40	19.40	19.21	19.21	19.21	-2.73%	100
Jul 14, 2026	19.75	19.75	19.75	19.75	19.75	0.08%	-
Jul 13, 2026	19.73	19.73	19.73	19.73	19.73	1.00%	-
Jul 10, 2026	19.54	19.54	19.54	19.54	19.54	-1.11%	-
Jul 9, 2026	19.76	19.76	19.76	19.76	19.76	3.67%	-
Jul 8, 2026	19.06	19.06	19.06	19.06	19.06	1.65%	-
Jul 7, 2026	18.75	18.75	18.75	18.75	18.75	-0.87%	-
Jul 6, 2026	18.91	18.91	18.91	18.91	18.91	1.10%	-
Jul 3, 2026	18.71	18.71	18.71	18.71	18.71	1.49%	-
Jul 2, 2026	18.43	18.43	18.43	18.43	18.43	-0.65%	-
Jul 1, 2026	18.55	18.55	18.55	18.55	18.55	-0.38%	-
Jun 30, 2026	18.45	18.62	18.45	18.62	18.62	1.67%	100
Jun 29, 2026	18.32	18.32	18.32	18.32	18.32	0.44%	-
Jun 26, 2026	18.24	18.24	18.24	18.24	18.24	-0.30%	-
Jun 25, 2026	18.29	18.29	18.29	18.29	18.29	-1.90%	-
Jun 24, 2026	18.65	18.65	18.65	18.65	18.65	1.19%	-
Jun 23, 2026	18.43	18.43	18.43	18.43	18.43	-1.21%	-
Jun 22, 2026	18.65	18.65	18.65	18.65	18.65	2.30%	110
Jun 19, 2026	18.23	18.23	18.23	18.23	18.23	-0.52%	-
Jun 18, 2026	18.33	18.33	18.33	18.33	18.33	-0.24%	-
Jun 17, 2026	18.37	18.37	18.37	18.37	18.37	-0.30%	-
Jun 16, 2026	18.43	18.43	18.43	18.43	18.43	-0.11%	-
Jun 15, 2026	19.02	19.02	18.45	18.45	18.45	-6.56%	1,000
Jun 12, 2026	19.74	19.74	19.74	19.74	19.74	0.41%	-
Jun 11, 2026	19.18	19.66	19.18	19.66	19.66	4.19%	356
Jun 10, 2026	18.87	18.87	18.87	18.87	18.87	-2.38%	-
Jun 9, 2026	19.33	19.33	19.33	19.33	19.33	1.31%	-
Jun 8, 2026	19.08	19.08	19.08	19.08	19.08	0.10%	-
Jun 5, 2026	19.06	19.06	19.06	19.06	19.06	-0.88%	-
Jun 4, 2026	19.23	19.23	19.23	19.23	19.23	1.83%	-
Jun 3, 2026	18.89	18.89	18.89	18.89	18.89	-0.32%	-
Jun 2, 2026	18.95	18.95	18.95	18.95	18.95	2.35%	-
Jun 1, 2026	18.51	18.51	18.51	18.51	18.51	0.30%	-
May 29, 2026	18.46	18.46	18.46	18.46	18.46	0.03%	-
May 28, 2026	18.45	18.45	18.45	18.45	18.45	-3.86%	-
May 27, 2026	19.19	19.19	19.19	19.19	19.19	2.37%	-
May 26, 2026	18.75	18.75	18.75	18.75	18.75	-1.73%	-
May 25, 2026	19.11	19.11	19.08	19.08	19.08	-2.75%	1,950
May 22, 2026	19.62	19.62	19.62	19.62	19.62	-0.30%	-
May 21, 2026	19.68	19.68	19.68	19.68	19.68	-0.91%	-
May 20, 2026	19.86	19.86	19.86	19.86	19.86	0.63%	-