FRA:ME9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	24.79	24.79	24.79	24.79	24.79	-1.82%	-
Oct 22, 2026	25.25	25.25	25.25	25.25	25.25	0.12%	-
Oct 21, 2026	25.22	25.22	25.22	25.22	25.22	1.12%	-
Oct 20, 2026	24.94	24.94	24.94	24.94	24.94	-1.97%	-
Oct 19, 2026	25.44	25.44	25.44	25.44	25.44	0.12%	-
Oct 16, 2026	25.41	25.41	25.41	25.41	25.41	-0.04%	-
Oct 15, 2026	25.42	25.42	25.42	25.42	25.42	0.08%	-
Oct 14, 2026	25.40	25.40	25.40	25.40	25.40	-0.27%	-
Oct 13, 2026	25.47	25.47	25.47	25.47	25.47	1.35%	-
Oct 12, 2026	25.13	25.13	25.13	25.13	25.13	0.60%	-
Oct 9, 2026	24.98	24.98	24.98	24.98	24.98	-1.38%	-
Oct 8, 2026	25.33	25.33	25.33	25.33	25.33	-2.16%	-
Oct 7, 2026	25.89	25.89	25.89	25.89	25.89	-1.22%	-
Oct 6, 2026	26.01	26.21	26.01	26.21	26.21	-4.66%	830
Oct 5, 2026	27.27	27.49	27.27	27.49	27.49	0.51%	300
Oct 2, 2026	27.35	27.35	27.35	27.35	27.35	-4.17%	-
Oct 1, 2026	28.54	28.54	28.54	28.54	28.54	-1.18%	-
Sep 30, 2026	28.88	28.88	28.88	28.88	28.88	-0.35%	-
Sep 29, 2026	28.98	28.98	28.98	28.98	28.98	-0.45%	-
Sep 28, 2026	29.11	29.11	29.11	29.11	29.11	1.15%	-
Sep 25, 2026	28.78	28.78	28.78	28.78	28.78	0.81%	-
Sep 24, 2026	28.55	28.55	28.55	28.55	28.55	-0.04%	-
Sep 23, 2026	28.56	28.56	28.56	28.56	28.56	-1.07%	-
Sep 22, 2026	28.87	28.87	28.87	28.87	28.87	1.37%	-
Sep 21, 2026	28.48	28.48	28.48	28.48	28.48	-0.84%	-
Sep 18, 2026	28.72	28.72	28.72	28.72	28.72	0.91%	-
Sep 17, 2026	28.46	28.46	28.46	28.46	28.46	0.35%	-
Sep 16, 2026	28.36	28.36	28.36	28.36	28.36	1.36%	-
Sep 15, 2026	27.98	27.98	27.98	27.98	27.98	-2.37%	-
Sep 14, 2026	28.66	28.66	28.66	28.66	28.66	1.88%	-
Sep 11, 2026	28.13	28.13	28.13	28.13	28.13	0.39%	-
Sep 10, 2026	28.02	28.02	28.02	28.02	28.02	0.57%	-
Sep 9, 2026	27.86	27.86	27.86	27.86	27.86	-0.11%	-
Sep 8, 2026	27.89	27.89	27.89	27.89	27.89	-0.68%	-
Sep 7, 2026	28.08	28.08	28.08	28.08	28.08	0.14%	-
Sep 4, 2026	28.04	28.04	28.04	28.04	28.04	2.04%	-
Sep 3, 2026	27.48	27.48	27.48	27.48	27.48	-0.22%	-
Sep 2, 2026	27.54	27.54	27.54	27.54	27.54	-1.36%	-
Sep 1, 2026	27.92	27.92	27.92	27.92	27.92	1.01%	-
Aug 31, 2026	27.64	27.64	27.64	27.64	27.64	1.17%	-
Aug 28, 2026	27.32	27.32	27.32	27.32	27.32	-2.04%	-
Aug 27, 2026	27.89	27.89	27.89	27.89	27.89	-0.46%	-
Aug 26, 2026	28.02	28.02	28.02	28.02	28.02	0.65%	-
Aug 25, 2026	27.84	27.84	27.84	27.84	27.84	0.91%	-
Aug 24, 2026	27.59	27.59	27.59	27.59	27.59	0.73%	-
Aug 21, 2026	27.39	27.39	27.39	27.39	27.39	-3.11%	-
Aug 20, 2026	28.27	28.27	28.27	28.27	28.27	-1.70%	-
Aug 19, 2026	28.76	28.76	28.76	28.76	28.76	-0.42%	-
Aug 18, 2026	28.88	28.88	28.88	28.88	28.88	0.21%	-
Aug 17, 2026	28.82	28.82	28.82	28.82	28.82	0.56%	-