FRA:GZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.44	28.44	28.39	28.39	-	-0.18%	1,309
Apr 28, 2026	28.34	28.46	28.34	28.44	28.44	0.71%	605
Apr 27, 2026	28.20	28.24	28.11	28.24	28.24	-1.50%	6,095
Apr 24, 2026	28.60	28.77	28.60	28.67	28.67	-	2,027
Apr 23, 2026	28.56	28.67	28.41	28.67	28.67	0.63%	730
Apr 22, 2026	28.09	28.59	28.09	28.49	28.49	0.39%	2,000
Apr 21, 2026	28.12	28.38	28.12	28.38	28.38	0.71%	1,000
Apr 20, 2026	27.64	28.18	27.64	28.18	28.18	1.70%	982
Apr 17, 2026	28.20	28.20	27.71	27.71	27.71	-0.40%	1,020
Apr 16, 2026	28.85	28.85	27.82	27.82	27.82	-3.17%	1,175
Apr 15, 2026	28.70	28.88	28.70	28.73	28.73	0.14%	3,943
Apr 14, 2026	29.04	29.04	28.69	28.69	28.69	-1.75%	1,828
Apr 13, 2026	29.02	29.27	28.99	29.20	29.20	-0.78%	1,005
Apr 10, 2026	29.10	29.43	29.08	29.43	29.43	-0.10%	3,770
Apr 9, 2026	28.87	29.46	28.87	29.46	29.46	1.76%	1,254
Apr 8, 2026	29.51	29.51	28.88	28.95	28.95	-0.14%	1,575
Apr 7, 2026	28.99	29.07	28.99	28.99	28.99	0.42%	580
Apr 2, 2026	28.11	28.87	28.11	28.87	28.87	1.83%	660
Apr 1, 2026	28.51	28.51	28.22	28.35	28.35	1.98%	3,026
Mar 31, 2026	27.85	27.96	27.74	27.80	27.80	0.32%	2,004
Mar 30, 2026	26.61	27.91	26.61	27.71	27.71	3.55%	1,345
Mar 27, 2026	26.94	26.94	26.54	26.76	26.76	-0.74%	2,500
Mar 26, 2026	27.04	27.04	26.80	26.96	26.96	-0.63%	662
Mar 25, 2026	26.74	27.13	26.74	27.13	27.13	3.04%	1,100
Mar 24, 2026	26.33	26.33	26.33	26.33	26.33	1.54%	-
Mar 23, 2026	26.21	26.21	25.93	25.93	25.93	-5.16%	2,225
Mar 20, 2026	27.01	27.47	27.01	27.34	27.34	2.40%	158
Mar 19, 2026	27.38	27.50	26.70	26.70	26.70	-2.73%	16,613
Mar 18, 2026	28.49	28.49	27.45	27.45	27.45	-3.65%	15,497
Mar 17, 2026	27.64	28.49	27.64	28.49	28.49	2.37%	2,823
Mar 16, 2026	27.72	27.83	27.62	27.83	27.83	0.69%	2,290
Mar 13, 2026	27.21	27.77	27.21	27.64	27.64	-0.18%	1,017
Mar 12, 2026	26.82	27.78	26.82	27.69	27.69	3.09%	3,099
Mar 11, 2026	26.71	26.86	26.71	26.86	26.86	1.02%	1,050
Mar 10, 2026	26.82	27.23	26.59	26.59	26.59	1.14%	3,282
Mar 9, 2026	25.49	26.29	25.30	26.29	26.29	-1.76%	1,238
Mar 6, 2026	26.46	26.76	26.12	26.76	26.76	1.59%	1,345
Mar 5, 2026	27.21	27.45	26.22	26.34	26.34	-4.04%	1,345
Mar 4, 2026	26.94	27.45	26.94	27.45	27.45	-0.29%	915
Mar 3, 2026	28.30	28.30	26.80	27.53	27.53	-3.74%	5,454
Mar 2, 2026	27.55	28.60	27.55	28.60	28.60	-0.07%	9,209
Feb 27, 2026	29.57	29.57	28.28	28.62	28.62	-3.77%	8,932
Feb 26, 2026	28.12	29.85	28.12	29.74	29.74	4.83%	7,647
Feb 25, 2026	26.92	28.37	26.92	28.37	28.37	5.86%	19,869
Feb 24, 2026	26.53	26.92	26.53	26.80	26.80	1.02%	833
Feb 23, 2026	25.99	26.53	25.99	26.53	26.53	0.95%	3,100
Feb 20, 2026	26.45	26.45	26.28	26.28	26.28	-0.23%	800
Feb 19, 2026	26.72	26.72	26.34	26.34	26.34	-1.24%	1,245
Feb 18, 2026	26.46	26.88	26.46	26.67	26.67	0.83%	1,800
Feb 17, 2026	26.30	26.61	26.30	26.45	26.45	0.53%	3,108