FRA:MS51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.82	27.22	26.82	27.00	27.00	-3.16%	1,878
Jun 25, 2026	29.52	29.58	27.88	27.88	27.88	-0.99%	6,285
Jun 24, 2026	29.92	30.12	28.14	28.16	28.16	-3.03%	2,551
Jun 23, 2026	28.94	30.24	28.64	29.04	29.04	-7.04%	25,973
Jun 22, 2026	26.72	32.10	26.72	31.24	31.24	18.69%	15,224
Jun 19, 2026	26.48	26.56	26.26	26.32	26.32	-1.79%	2,403
Jun 18, 2026	24.94	26.80	24.72	26.80	26.80	10.56%	12,716
Jun 17, 2026	25.56	25.86	24.24	24.24	24.24	-4.57%	6,904
Jun 16, 2026	26.70	26.92	25.40	25.40	25.40	-5.29%	4,134
Jun 15, 2026	27.50	27.70	26.64	26.82	26.82	2.29%	12,943
Jun 12, 2026	27.54	27.56	26.10	26.22	26.22	-4.31%	16,594
Jun 11, 2026	25.84	27.58	24.80	27.40	27.40	5.71%	25,564
Jun 10, 2026	32.12	32.60	25.92	25.92	25.92	-25.94%	54,514
Jun 9, 2026	38.58	38.62	33.06	35.00	35.00	-8.90%	32,818
Jun 8, 2026	35.36	38.76	35.34	38.42	38.42	6.49%	7,143
Jun 5, 2026	39.40	39.40	35.74	36.08	36.08	-10.87%	65,524
Jun 4, 2026	39.24	40.54	37.90	40.48	40.48	0.50%	9,820
Jun 3, 2026	43.00	43.10	39.72	40.28	40.28	-6.37%	8,038
Jun 2, 2026	42.04	43.28	41.82	43.02	43.02	5.96%	5,944
Jun 1, 2026	40.70	41.00	39.60	40.60	40.60	2.84%	12,250
May 29, 2026	39.38	41.22	38.56	39.48	39.48	11.15%	37,107
May 28, 2026	32.48	37.02	32.34	35.52	35.52	8.56%	36,875
May 27, 2026	31.94	33.14	31.94	32.72	32.72	0.37%	2,793
May 26, 2026	31.12	32.60	30.72	32.60	32.60	4.22%	49,482
May 25, 2026	31.22	31.48	31.22	31.28	31.28	1.49%	286
May 22, 2026	28.86	30.92	28.86	30.82	30.82	8.52%	11,500
May 21, 2026	28.66	28.94	27.92	28.40	28.40	-2.00%	1,106
May 20, 2026	26.34	28.98	26.34	28.98	28.98	8.54%	7,500
May 19, 2026	26.08	26.70	25.86	26.70	26.70	4.71%	664
May 18, 2026	26.52	26.76	25.50	25.50	25.50	-4.42%	1,261
May 15, 2026	27.50	27.66	26.48	26.68	26.68	-1.40%	95,330
May 14, 2026	27.34	27.60	27.06	27.06	27.06	-1.89%	558
May 13, 2026	28.12	28.32	27.58	27.58	27.58	0.29%	1,518
May 12, 2026	28.34	28.34	27.26	27.50	27.50	-3.17%	5,166
May 11, 2026	30.24	30.48	28.40	28.40	28.40	-3.92%	17,633
May 8, 2026	28.94	30.26	28.00	29.56	29.56	3.50%	4,149
May 7, 2026	29.62	30.20	28.56	28.56	28.56	-2.59%	14,258
May 6, 2026	28.30	29.40	26.46	29.32	29.32	23.09%	47,338
May 5, 2026	24.18	24.32	23.56	23.82	23.82	0.42%	7,661
May 4, 2026	23.46	24.30	23.38	23.72	23.72	1.45%	65,253
Apr 30, 2026	22.24	23.38	22.24	23.38	23.38	3.63%	547
Apr 29, 2026	23.32	23.40	21.86	22.56	22.56	-1.74%	2,357
Apr 28, 2026	23.48	23.78	22.96	22.96	22.96	-3.20%	235
Apr 27, 2026	24.76	24.88	23.52	23.72	23.72	-3.89%	6,160
Apr 24, 2026	23.22	24.74	23.22	24.68	24.68	7.30%	2,509
Apr 23, 2026	24.56	24.70	22.26	23.00	23.00	-7.26%	58,757
Apr 22, 2026	24.66	24.86	24.66	24.80	24.80	-0.40%	2,122
Apr 21, 2026	24.54	25.22	24.54	24.90	24.90	4.45%	1,195
Apr 20, 2026	23.84	24.00	23.80	23.84	23.84	-1.97%	1,840
Apr 17, 2026	23.90	24.36	23.90	24.32	24.32	0.66%	1,554