FRA:MZ8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.80	36.80	36.20	36.20	36.20	2.26%	-
Apr 27, 2026	35.20	35.40	35.20	35.40	35.40	2.91%	-
Apr 24, 2026	34.40	34.40	34.40	34.40	34.40	1.18%	-
Apr 23, 2026	34.60	34.60	34.00	34.00	34.00	-3.95%	-
Apr 22, 2026	35.00	35.40	35.00	35.40	35.40	3.51%	-
Apr 21, 2026	35.40	35.40	34.20	34.20	34.20	-5.00%	-
Apr 20, 2026	36.20	36.20	36.00	36.00	36.00	-1.10%	-
Apr 17, 2026	35.80	36.40	35.80	36.40	36.40	-1.09%	-
Apr 16, 2026	36.40	36.80	36.40	36.80	36.80	-1.08%	-
Apr 15, 2026	36.80	37.20	36.80	37.20	37.20	2.76%	-
Apr 14, 2026	35.80	36.20	35.80	36.20	36.20	1.12%	-
Apr 13, 2026	35.80	35.80	35.80	35.80	35.80	-1.10%	-
Apr 10, 2026	36.00	36.20	36.00	36.20	36.20	0.56%	-
Apr 9, 2026	36.00	36.00	36.00	36.00	36.00	-3.74%	-
Apr 8, 2026	37.20	37.80	37.20	37.40	37.40	6.25%	400
Apr 7, 2026	35.20	35.20	35.20	35.20	35.20	2.74%	-
Apr 2, 2026	35.28	35.28	34.26	34.26	34.26	-4.05%	912
Apr 1, 2026	35.47	35.71	35.47	35.71	35.71	4.26%	-
Mar 31, 2026	33.31	34.25	33.31	34.25	34.25	5.92%	-
Mar 30, 2026	32.97	32.97	32.33	32.33	32.33	-4.69%	3,000
Mar 27, 2026	33.92	33.92	33.92	33.92	33.53	1.16%	-
Mar 26, 2026	34.08	34.08	33.53	33.53	33.14	-2.71%	-
Mar 25, 2026	34.36	34.47	34.36	34.47	34.07	2.00%	-
Mar 24, 2026	33.31	33.79	33.31	33.79	33.40	2.55%	-
Mar 23, 2026	31.62	32.95	31.62	32.95	32.57	1.74%	1,000
Mar 20, 2026	33.08	33.08	32.39	32.39	32.01	-2.28%	-
Mar 19, 2026	33.06	33.14	33.06	33.14	32.76	0.21%	-
Mar 18, 2026	33.87	33.87	33.07	33.07	32.69	-0.69%	-
Mar 17, 2026	32.95	33.30	32.95	33.30	32.91	0.74%	-
Mar 16, 2026	32.98	33.06	32.98	33.06	32.67	0.46%	-
Mar 13, 2026	32.95	32.95	32.91	32.91	32.52	0.23%	-
Mar 12, 2026	33.29	33.29	32.83	32.83	32.45	-3.34%	-
Mar 11, 2026	34.33	34.76	33.78	33.97	33.57	-2.13%	586
Mar 10, 2026	34.75	34.75	34.71	34.71	34.30	2.66%	-
Mar 9, 2026	32.85	34.08	32.85	33.81	33.41	1.52%	414
Mar 6, 2026	35.29	35.70	33.30	33.30	32.91	-4.98%	200
Mar 5, 2026	35.37	35.37	35.05	35.05	34.64	2.04%	-
Mar 4, 2026	33.41	34.35	33.41	34.35	33.95	0.22%	-
Mar 3, 2026	34.86	34.86	34.27	34.27	33.87	-5.83%	-
Mar 2, 2026	36.49	36.49	36.39	36.39	35.97	-1.65%	-
Feb 27, 2026	38.34	38.34	37.00	37.00	36.57	-1.24%	-
Feb 26, 2026	37.43	37.47	37.43	37.47	37.03	2.03%	-
Feb 25, 2026	35.66	36.72	35.66	36.72	36.29	-2.17%	63
Feb 24, 2026	37.20	37.54	37.20	37.54	37.10	-4.24%	-
Feb 23, 2026	40.32	40.32	37.19	39.20	38.74	-1.51%	1,400
Feb 20, 2026	39.32	39.80	39.32	39.80	39.33	1.22%	-
Feb 19, 2026	39.53	39.53	39.32	39.32	38.86	1.98%	-
Feb 18, 2026	38.23	38.55	38.23	38.55	38.10	-1.22%	-
Feb 17, 2026	38.22	39.03	38.22	39.03	38.57	-0.96%	-
Feb 16, 2026	39.37	39.80	39.30	39.41	38.95	-6.38%	325