FRA:GZ5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	21.27	21.27	21.27	21.27	-	-0.98%	-
Aug 25, 2026	21.37	21.48	21.24	21.48	21.48	-1.33%	7,500
Aug 24, 2026	21.77	21.77	21.77	21.77	21.77	0.42%	-
Aug 21, 2026	21.68	21.68	21.68	21.68	21.68	1.59%	-
Aug 20, 2026	21.34	21.34	21.34	21.34	21.34	1.76%	-
Aug 19, 2026	20.97	20.97	20.97	20.97	20.97	1.60%	-
Aug 18, 2026	20.99	20.99	20.99	20.99	20.64	0.91%	-
Aug 17, 2026	20.89	20.89	20.80	20.80	20.45	1.76%	1,502
Aug 14, 2026	20.44	20.44	20.44	20.44	20.10	-	-
Aug 13, 2026	20.47	20.47	20.40	20.44	20.10	-0.29%	375
Aug 12, 2026	20.50	20.50	20.50	20.50	20.16	0.34%	-
Aug 11, 2026	20.04	20.43	20.04	20.43	20.09	3.65%	103
Aug 10, 2026	19.73	19.73	19.71	19.71	19.38	-0.55%	103
Aug 7, 2026	19.82	19.82	19.82	19.82	19.49	0.25%	-
Aug 6, 2026	19.77	19.77	19.77	19.77	19.44	0.20%	-
Aug 5, 2026	19.73	19.73	19.73	19.73	19.40	0.18%	-
Aug 4, 2026	19.70	19.70	19.70	19.70	19.37	2.79%	-
Aug 3, 2026	19.16	19.16	19.16	19.16	18.84	-2.99%	-
Jul 31, 2026	19.59	19.75	19.59	19.75	19.42	-0.33%	2
Jul 30, 2026	19.82	19.82	19.82	19.82	19.48	1.96%	-
Jul 29, 2026	19.44	19.44	19.44	19.44	19.11	0.18%	-
Jul 28, 2026	19.40	19.40	19.40	19.40	19.08	-7.84%	-
Jul 27, 2026	20.29	21.05	20.29	21.05	20.70	0.53%	1,300
Jul 24, 2026	20.94	20.94	20.94	20.94	20.59	4.28%	-
Jul 23, 2026	20.08	20.08	20.08	20.08	19.75	0.78%	-
Jul 22, 2026	19.93	19.93	19.93	19.93	19.59	3.40%	-
Jul 21, 2026	19.27	19.27	19.27	19.27	18.95	1.13%	-
Jul 20, 2026	19.06	19.06	19.06	19.06	18.74	1.76%	-
Jul 17, 2026	18.73	18.73	18.73	18.73	18.41	-1.83%	-
Jul 16, 2026	19.08	19.08	19.08	19.08	18.76	-0.68%	-
Jul 15, 2026	19.40	19.40	19.21	19.21	18.88	-2.73%	100
Jul 14, 2026	19.75	19.75	19.75	19.75	19.42	0.08%	-
Jul 13, 2026	19.73	19.73	19.73	19.73	19.40	1.00%	-
Jul 10, 2026	19.54	19.54	19.54	19.54	19.21	-1.11%	-
Jul 9, 2026	19.76	19.76	19.76	19.76	19.43	3.67%	-
Jul 8, 2026	19.06	19.06	19.06	19.06	18.74	1.65%	-
Jul 7, 2026	18.75	18.75	18.75	18.75	18.43	-0.87%	-
Jul 6, 2026	18.91	18.91	18.91	18.91	18.59	1.10%	-
Jul 3, 2026	18.71	18.71	18.71	18.71	18.39	1.49%	-
Jul 2, 2026	18.43	18.43	18.43	18.43	18.12	-0.65%	-
Jul 1, 2026	18.55	18.55	18.55	18.55	18.24	-0.38%	-
Jun 30, 2026	18.45	18.62	18.45	18.62	18.31	1.67%	100
Jun 29, 2026	18.32	18.32	18.32	18.32	18.01	0.44%	-
Jun 26, 2026	18.24	18.24	18.24	18.24	17.93	-0.30%	-
Jun 25, 2026	18.29	18.29	18.29	18.29	17.99	-1.90%	-
Jun 24, 2026	18.65	18.65	18.65	18.65	18.33	1.19%	-
Jun 23, 2026	18.43	18.43	18.43	18.43	18.12	-1.21%	-
Jun 22, 2026	18.65	18.65	18.65	18.65	18.34	2.30%	110
Jun 19, 2026	18.23	18.23	18.23	18.23	17.93	-0.52%	-
Jun 18, 2026	18.33	18.33	18.33	18.33	18.02	-0.24%	-