FRA:ME1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	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%	-
May 11, 2026	18.89	18.89	18.89	18.89	18.89	0.53%	-
May 8, 2026	18.79	18.79	18.79	18.79	18.79	-0.48%	-
May 7, 2026	18.88	18.88	18.88	18.88	18.88	2.64%	-
May 6, 2026	18.40	18.40	18.40	18.40	18.40	2.37%	-
May 5, 2026	17.97	17.97	17.97	17.97	17.97	-2.23%	-
May 4, 2026	18.38	18.38	18.38	18.38	18.38	1.07%	-
Apr 30, 2026	18.19	18.19	18.19	18.19	18.19	-1.41%	-
Apr 29, 2026	18.45	18.45	18.45	18.45	18.45	0.22%	-
Apr 28, 2026	18.41	18.41	18.41	18.41	18.41	2.16%	-
Apr 27, 2026	18.02	18.02	18.02	18.02	18.02	0.33%	-
Apr 24, 2026	17.96	17.96	17.96	17.96	17.96	-1.10%	-
Apr 23, 2026	18.16	18.16	18.16	18.16	18.16	-1.47%	-
Apr 22, 2026	18.43	18.43	18.43	18.43	18.43	-0.27%	-
Apr 21, 2026	18.48	18.48	18.48	18.48	18.48	1.26%	-
Apr 20, 2026	18.25	18.25	18.25	18.25	18.25	2.04%	-
Apr 17, 2026	18.53	18.53	18.53	18.53	17.88	-1.17%	-
Apr 16, 2026	18.75	18.75	18.75	18.75	18.09	0.75%	-
Apr 15, 2026	18.61	18.61	18.61	18.61	17.96	0.27%	-
Apr 14, 2026	18.56	18.56	18.56	18.56	17.91	3.11%	-
Apr 13, 2026	18.00	18.00	18.00	18.00	17.37	-0.11%	150
Apr 10, 2026	18.02	18.02	18.02	18.02	17.39	-0.66%	-
Apr 9, 2026	18.14	18.14	18.14	18.14	17.50	0.19%	-
Apr 8, 2026	18.11	18.11	18.11	18.11	17.47	3.84%	-
Apr 7, 2026	17.44	17.44	17.44	17.44	16.82	0.72%	-
Apr 2, 2026	17.31	17.31	17.31	17.31	16.70	-0.06%	-
Apr 1, 2026	17.32	17.32	17.32	17.32	16.71	2.24%	-
Mar 31, 2026	16.94	16.94	16.94	16.94	16.35	2.36%	-
Mar 30, 2026	16.55	16.55	16.55	16.55	15.97	-0.48%	-
Mar 27, 2026	16.63	16.63	16.63	16.63	16.05	-0.48%	-
Mar 26, 2026	16.71	16.71	16.71	16.71	16.12	0.84%	-
Mar 25, 2026	16.57	16.57	16.57	16.57	15.99	0.73%	-
Mar 24, 2026	16.45	16.45	16.45	16.45	15.87	2.81%	-
Mar 23, 2026	16.00	16.00	16.00	16.00	15.44	-3.03%	-