FRA:ME9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	19.56	19.56	19.56	19.56	19.56	-1.61%	-
Apr 22, 2026	19.88	19.88	19.88	19.88	19.88	-0.40%	-
Apr 21, 2026	19.96	19.96	19.96	19.96	19.96	1.11%	-
Apr 20, 2026	19.74	19.74	19.74	19.74	19.74	-0.25%	-
Apr 17, 2026	19.79	19.79	19.79	19.79	19.16	2.78%	220
Apr 16, 2026	19.25	19.25	19.25	19.25	18.64	0.08%	-
Apr 15, 2026	18.20	19.24	18.20	19.24	18.62	7.01%	300
Apr 14, 2026	17.98	17.98	17.98	17.98	17.40	1.21%	-
Apr 13, 2026	17.76	17.76	17.76	17.76	17.19	0.54%	-
Apr 10, 2026	17.67	17.67	17.67	17.67	17.10	1.46%	-
Apr 9, 2026	17.41	17.41	17.41	17.41	16.86	-1.89%	-
Apr 8, 2026	17.20	17.75	17.20	17.75	17.18	7.91%	300
Apr 7, 2026	16.45	16.45	16.45	16.45	15.92	-	-
Apr 2, 2026	16.45	16.45	16.45	16.45	15.92	-2.37%	-
Apr 1, 2026	16.85	16.85	16.85	16.85	16.31	2.56%	-
Mar 31, 2026	16.43	16.43	16.43	16.43	15.90	-0.76%	-
Mar 30, 2026	16.55	16.55	16.55	16.55	16.02	-	-
Mar 27, 2026	16.55	16.55	16.55	16.55	16.02	-0.39%	-
Mar 26, 2026	16.62	16.62	16.62	16.62	16.09	-1.10%	-
Mar 25, 2026	16.45	16.80	16.45	16.80	16.27	3.80%	1,600
Mar 24, 2026	15.92	16.29	15.92	16.19	15.67	6.34%	3,046
Mar 23, 2026	15.22	15.22	15.22	15.22	14.74	-1.58%	-
Mar 20, 2026	15.47	15.47	15.47	15.47	14.97	-2.21%	-
Mar 19, 2026	15.78	15.82	15.78	15.82	15.31	-2.62%	600
Mar 18, 2026	16.08	16.24	16.08	16.24	15.72	4.91%	300
Mar 17, 2026	15.48	15.48	15.48	15.48	14.99	-1.34%	-
Mar 16, 2026	15.69	15.69	15.69	15.69	15.19	0.45%	-
Mar 13, 2026	15.62	15.62	15.62	15.62	15.12	-3.82%	-
Mar 12, 2026	16.24	16.24	16.24	16.24	15.72	0.53%	-
Mar 11, 2026	16.16	16.16	16.16	16.16	15.64	3.69%	-
Mar 10, 2026	15.58	15.58	15.58	15.58	15.08	2.50%	-
Mar 9, 2026	15.20	15.20	15.20	15.20	14.72	-5.53%	-
Mar 6, 2026	16.09	16.09	16.09	16.09	15.58	-3.10%	-
Mar 5, 2026	16.61	16.61	16.61	16.61	16.08	-2.35%	-
Mar 4, 2026	17.01	17.01	17.01	17.01	16.46	-3.68%	-
Mar 3, 2026	17.74	17.74	17.66	17.66	17.09	-2.13%	155
Mar 2, 2026	18.04	18.04	18.04	18.04	17.47	-7.70%	-
Feb 27, 2026	19.55	19.55	19.55	19.55	18.92	-0.33%	-
Feb 26, 2026	19.61	19.61	19.61	19.61	18.99	4.70%	-
Feb 25, 2026	18.73	18.73	18.73	18.73	18.13	-2.01%	-
Feb 24, 2026	19.12	19.12	19.12	19.12	18.51	-1.04%	-
Feb 23, 2026	19.32	19.32	19.32	19.32	18.70	2.11%	-
Feb 20, 2026	18.92	18.92	18.92	18.92	18.31	-3.69%	-
Feb 19, 2026	19.14	19.64	19.14	19.64	19.01	4.44%	580
Feb 18, 2026	18.81	18.81	18.81	18.81	18.21	-3.37%	-
Feb 17, 2026	17.64	19.46	17.64	19.46	18.84	10.10%	1,500
Feb 16, 2026	17.68	17.68	17.68	17.68	17.11	-1.20%	-
Feb 13, 2026	17.89	17.89	17.89	17.89	17.32	-2.61%	-
Feb 12, 2026	18.37	18.37	18.37	18.37	17.79	-2.83%	-
Feb 11, 2026	18.91	18.91	18.91	18.91	18.30	-0.21%	-