FRA:OM40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.25	29.25	29.25	29.25	29.25	-1.75%	-
Oct 22, 2026	30.08	30.08	29.77	29.77	29.77	-2.84%	-
Oct 21, 2026	30.56	30.64	30.56	30.64	30.64	-1.48%	-
Oct 20, 2026	30.40	31.10	30.40	31.10	31.10	0.52%	-
Oct 19, 2026	31.42	31.42	30.94	30.94	30.94	0.06%	-
Oct 16, 2026	30.92	30.92	30.92	30.92	30.92	0.82%	-
Oct 15, 2026	29.70	30.67	29.70	30.67	30.67	2.20%	-
Oct 14, 2026	30.34	30.34	30.01	30.01	30.01	-2.25%	-
Oct 13, 2026	30.87	30.87	30.70	30.70	30.70	0.49%	-
Oct 12, 2026	30.55	30.55	30.55	30.55	30.55	-1.20%	-
Oct 9, 2026	30.62	30.92	30.62	30.92	30.92	2.83%	-
Oct 8, 2026	30.07	30.07	30.07	30.07	30.07	-0.63%	-
Oct 7, 2026	29.85	30.26	29.85	30.26	30.26	-1.66%	-
Oct 6, 2026	30.06	30.77	30.06	30.77	30.77	1.32%	-
Oct 5, 2026	30.37	30.37	30.37	30.37	30.37	0.66%	-
Oct 2, 2026	29.91	30.17	29.91	30.17	30.17	0.27%	8
Oct 1, 2026	30.27	30.28	30.08	30.09	30.09	0.03%	300
Sep 30, 2026	29.87	30.08	29.87	30.08	30.08	0.46%	-
Sep 29, 2026	29.71	30.00	29.71	30.00	29.94	-0.70%	-
Sep 28, 2026	29.88	30.21	29.88	30.21	30.15	-3.11%	-
Sep 25, 2026	31.01	31.18	31.01	31.18	31.12	0.52%	-
Sep 24, 2026	31.29	31.29	30.88	31.02	30.96	-1.93%	-
Sep 23, 2026	32.15	32.15	31.42	31.63	31.57	-2.65%	-
Sep 22, 2026	30.85	32.49	30.85	32.49	32.43	4.30%	-
Sep 21, 2026	31.35	31.35	31.15	31.15	31.09	-2.53%	-
Sep 18, 2026	32.20	32.95	31.96	31.96	31.90	-0.09%	100
Sep 17, 2026	30.92	31.99	30.92	31.99	31.93	5.68%	-
Sep 16, 2026	30.54	31.13	30.27	30.27	30.21	-0.88%	-
Sep 15, 2026	30.41	30.54	30.41	30.54	30.48	2.24%	-
Sep 14, 2026	30.47	30.47	29.87	29.87	29.81	-2.89%	-
Sep 11, 2026	30.60	31.23	30.60	30.76	30.70	-1.88%	-
Sep 10, 2026	31.41	31.41	31.35	31.35	31.29	-1.79%	80
Sep 9, 2026	31.74	31.92	31.74	31.92	31.86	0.47%	-
Sep 8, 2026	31.48	32.11	31.48	31.77	31.71	1.44%	-
Sep 7, 2026	31.32	31.32	31.32	31.32	31.26	-1.57%	-
Sep 4, 2026	31.88	31.88	31.82	31.82	31.76	0.22%	1
Sep 3, 2026	31.75	31.75	31.75	31.75	31.69	4.96%	-
Sep 2, 2026	30.25	30.25	30.25	30.25	30.19	-1.21%	-
Sep 1, 2026	31.30	31.30	30.62	30.62	30.56	-3.10%	-
Aug 31, 2026	31.60	31.60	31.60	31.60	31.54	-4.07%	-
Aug 28, 2026	32.40	32.94	32.40	32.94	32.88	1.10%	-
Aug 27, 2026	32.64	32.64	32.58	32.58	32.52	-1.81%	-
Aug 26, 2026	32.69	33.18	32.69	33.18	33.12	4.67%	-
Aug 25, 2026	31.70	31.70	31.70	31.70	31.64	2.72%	-
Aug 24, 2026	30.86	30.86	30.86	30.86	30.80	3.00%	-
Aug 21, 2026	29.96	29.96	29.96	29.96	29.90	2.25%	-
Aug 20, 2026	29.30	29.30	29.30	29.30	29.24	7.01%	-
Aug 19, 2026	27.38	27.38	27.38	27.38	27.33	-2.77%	-
Aug 18, 2026	28.16	28.16	28.16	28.16	28.11	-1.47%	-
Aug 17, 2026	28.58	28.58	28.58	28.58	28.53	2.51%	-