FRA:ME1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	22.03	22.03	22.03	22.03	22.03	0.50%	-
Jul 17, 2026	21.92	21.92	21.92	21.92	21.92	-1.48%	-
Jul 16, 2026	22.25	22.25	22.25	22.25	22.25	-0.80%	-
Jul 15, 2026	22.43	22.43	22.43	22.43	22.43	1.04%	-
Jul 14, 2026	22.20	22.20	22.20	22.20	22.20	2.59%	-
Jul 13, 2026	21.64	21.64	21.64	21.64	21.64	-1.46%	-
Jul 10, 2026	21.96	21.96	21.96	21.96	21.96	-0.41%	-
Jul 9, 2026	22.05	22.05	22.05	22.05	22.05	-0.05%	-
Jul 8, 2026	22.06	22.06	22.06	22.06	22.06	-1.08%	-
Jul 7, 2026	22.30	22.30	22.30	22.30	22.30	-2.96%	-
Jul 6, 2026	22.32	22.98	22.32	22.98	22.98	2.77%	75
Jul 3, 2026	22.34	22.36	22.34	22.36	22.36	-0.97%	-
Jul 2, 2026	21.58	22.58	21.58	22.58	22.58	5.12%	350
Jul 1, 2026	21.48	21.48	21.48	21.48	21.48	0.85%	-
Jun 30, 2026	21.30	21.30	21.30	21.30	21.30	-0.23%	-
Jun 29, 2026	21.35	21.35	21.35	21.35	21.35	-	-
Jun 26, 2026	21.53	21.53	21.35	21.35	21.35	-1.61%	98
Jun 25, 2026	21.70	21.70	21.70	21.70	21.70	0.14%	-
Jun 24, 2026	21.67	21.67	21.67	21.67	21.67	-2.87%	-
Jun 23, 2026	22.00	22.31	22.00	22.31	22.31	2.67%	500
Jun 22, 2026	21.73	21.73	21.73	21.73	21.73	1.26%	-
Jun 19, 2026	21.46	21.46	21.46	21.46	21.46	-1.83%	-
Jun 18, 2026	21.71	21.86	21.71	21.86	21.86	2.48%	300
Jun 17, 2026	21.33	21.33	21.33	21.33	21.33	1.62%	-
Jun 16, 2026	20.99	20.99	20.99	20.99	20.99	1.94%	-
Jun 15, 2026	20.59	20.59	20.59	20.59	20.59	2.80%	-
Jun 12, 2026	20.03	20.03	20.03	20.03	20.03	2.53%	-
Jun 11, 2026	19.54	19.54	19.54	19.54	19.54	0.03%	-
Jun 10, 2026	19.53	19.53	19.53	19.53	19.53	1.06%	-
Jun 9, 2026	19.33	19.33	19.33	19.33	19.33	1.93%	-
Jun 8, 2026	18.96	18.96	18.96	18.96	18.96	-0.68%	-
Jun 5, 2026	19.09	19.09	19.09	19.09	19.09	0.24%	-
Jun 4, 2026	19.05	19.05	19.05	19.05	19.05	-1.73%	-
Jun 3, 2026	19.38	19.38	19.38	19.38	19.38	-0.10%	-
Jun 2, 2026	19.40	19.40	19.40	19.40	19.40	-0.87%	-
Jun 1, 2026	19.52	19.57	19.52	19.57	19.57	1.98%	100
May 29, 2026	19.19	19.19	19.19	19.19	19.19	-0.47%	-
May 28, 2026	19.28	19.28	19.28	19.28	19.28	-2.58%	-
May 27, 2026	19.79	19.79	19.79	19.79	19.79	1.00%	-
May 26, 2026	19.60	19.60	19.60	19.60	19.60	-0.56%	-
May 25, 2026	19.71	19.71	19.71	19.71	19.71	0.92%	-
May 22, 2026	19.53	19.53	19.53	19.53	19.53	1.91%	-
May 21, 2026	19.16	19.16	19.16	19.16	19.16	2.73%	-
May 20, 2026	18.65	18.65	18.65	18.65	18.65	-2.20%	-
May 19, 2026	19.07	19.07	19.07	19.07	19.07	-1.09%	1
May 18, 2026	18.61	19.28	18.61	19.28	19.28	0.50%	1
May 15, 2026	19.19	19.19	19.19	19.19	19.19	0.60%	-
May 14, 2026	19.07	19.07	19.07	19.07	19.07	-0.81%	-
May 13, 2026	19.23	19.23	19.23	19.23	19.23	0.65%	-
May 12, 2026	19.10	19.10	19.10	19.10	19.10	1.11%	-