FRA:OM40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	24.28	24.28	24.28	24.28	-	1.29%	-
Jul 17, 2026	24.27	24.27	23.97	23.97	23.97	-2.16%	-
Jul 16, 2026	24.50	24.50	24.50	24.50	24.50	-0.97%	-
Jul 15, 2026	24.74	24.74	24.74	24.74	24.74	-1.32%	-
Jul 14, 2026	25.07	25.07	25.07	25.07	25.07	1.21%	-
Jul 13, 2026	24.77	24.77	24.77	24.77	24.77	-4.73%	-
Jul 10, 2026	25.55	26.00	25.55	26.00	26.00	2.81%	500
Jul 9, 2026	25.29	25.29	25.29	25.29	25.29	-2.92%	-
Jul 8, 2026	26.05	26.05	26.05	26.05	26.05	-0.65%	-
Jul 7, 2026	26.22	26.22	26.22	26.22	26.22	-3.53%	-
Jul 6, 2026	27.18	27.18	27.18	27.18	27.18	-1.16%	-
Jul 3, 2026	27.41	27.50	27.41	27.50	27.50	0.66%	-
Jul 2, 2026	27.36	27.36	27.31	27.32	27.32	1.45%	-
Jul 1, 2026	26.93	26.93	26.93	26.93	26.93	-2.46%	-
Jun 30, 2026	27.27	27.61	27.27	27.61	27.61	-0.44%	20
Jun 29, 2026	27.78	27.78	27.78	27.78	27.73	-2.22%	-
Jun 26, 2026	27.07	28.41	27.07	28.41	28.36	4.45%	100
Jun 25, 2026	27.20	27.20	27.20	27.20	27.15	-1.23%	-
Jun 24, 2026	27.58	27.58	27.54	27.54	27.49	-1.96%	-
Jun 23, 2026	28.54	28.54	28.09	28.09	28.04	-4.33%	-
Jun 22, 2026	29.72	29.72	29.36	29.36	29.31	0.14%	100
Jun 19, 2026	29.32	29.32	29.32	29.32	29.27	-7.42%	-
Jun 18, 2026	31.67	31.67	31.67	31.67	31.62	1.31%	-
Jun 17, 2026	31.26	31.26	31.26	31.26	31.21	1.59%	-
Jun 16, 2026	30.77	30.77	30.77	30.77	30.72	3.78%	-
Jun 15, 2026	29.65	29.65	29.65	29.65	29.60	4.29%	-
Jun 12, 2026	27.63	28.43	27.63	28.43	28.38	4.02%	86
Jun 11, 2026	26.86	27.33	26.86	27.33	27.28	-1.34%	-
Jun 10, 2026	27.70	27.70	27.70	27.70	27.65	-4.48%	-
Jun 9, 2026	29.07	29.07	29.00	29.00	28.95	0.62%	50
Jun 8, 2026	28.82	28.82	28.82	28.82	28.77	-4.85%	-
Jun 5, 2026	30.29	30.29	30.29	30.29	30.24	-0.82%	-
Jun 4, 2026	30.32	30.54	30.32	30.54	30.49	-1.67%	-
Jun 3, 2026	31.06	31.06	31.06	31.06	31.01	0.78%	-
Jun 2, 2026	30.82	30.82	30.82	30.82	30.77	0.26%	-
Jun 1, 2026	31.22	31.22	30.39	30.74	30.69	-0.16%	510
May 29, 2026	30.58	30.79	30.58	30.79	30.74	1.68%	-
May 28, 2026	29.77	30.28	29.68	30.28	30.23	-2.32%	200
May 27, 2026	31.09	31.09	31.00	31.00	30.95	-0.74%	-
May 26, 2026	31.23	31.23	31.23	31.23	31.18	2.03%	-
May 25, 2026	30.61	30.61	30.61	30.61	30.56	2.14%	-
May 22, 2026	29.97	29.97	29.97	29.97	29.92	-1.77%	-
May 21, 2026	30.51	30.51	30.51	30.51	30.46	1.23%	-
May 20, 2026	30.14	30.14	30.14	30.14	30.09	-1.05%	-
May 19, 2026	30.46	30.46	30.46	30.46	30.41	-1.20%	-
May 18, 2026	30.83	30.83	30.83	30.83	30.78	-0.80%	-
May 15, 2026	31.55	31.55	31.08	31.08	31.03	-6.19%	-
May 14, 2026	33.13	33.13	33.13	33.13	33.07	-0.33%	-
May 13, 2026	33.28	33.28	33.24	33.24	33.18	0.18%	-
May 12, 2026	33.18	33.18	33.18	33.18	33.12	4.73%	-