FRA:OM40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.06	31.06	31.06	31.06	-	0.78%	-
Jun 2, 2026	30.82	30.82	30.82	30.82	30.82	0.26%	-
Jun 1, 2026	31.22	31.22	30.39	30.74	30.74	-0.16%	510
May 29, 2026	30.58	30.79	30.58	30.79	30.79	1.68%	-
May 28, 2026	29.77	30.28	29.68	30.28	30.28	-2.32%	200
May 27, 2026	31.09	31.09	31.00	31.00	31.00	-0.74%	-
May 26, 2026	31.23	31.23	31.23	31.23	31.23	2.03%	-
May 25, 2026	30.61	30.61	30.61	30.61	30.61	2.14%	-
May 22, 2026	29.97	29.97	29.97	29.97	29.97	-1.77%	-
May 21, 2026	30.51	30.51	30.51	30.51	30.51	1.23%	-
May 20, 2026	30.14	30.14	30.14	30.14	30.14	-1.05%	-
May 19, 2026	30.46	30.46	30.46	30.46	30.46	-1.20%	-
May 18, 2026	30.83	30.83	30.83	30.83	30.83	-0.80%	-
May 15, 2026	31.55	31.55	31.08	31.08	31.08	-6.19%	-
May 14, 2026	33.13	33.13	33.13	33.13	33.13	-0.33%	-
May 13, 2026	33.28	33.28	33.24	33.24	33.24	0.18%	-
May 12, 2026	33.18	33.18	33.18	33.18	33.18	4.73%	-
May 11, 2026	31.68	31.68	31.68	31.68	31.68	-0.09%	-
May 8, 2026	31.71	31.71	31.71	31.71	31.71	-3.32%	-
May 7, 2026	32.80	32.80	32.80	32.80	32.80	9.33%	-
May 6, 2026	31.24	31.24	30.00	30.00	30.00	-2.50%	-
May 5, 2026	30.77	30.77	30.77	30.77	30.77	-1.25%	-
May 4, 2026	30.79	31.57	30.79	31.16	31.16	0.32%	80
Apr 30, 2026	31.06	31.06	31.06	31.06	31.06	-0.35%	-
Apr 29, 2026	31.73	31.73	31.17	31.17	31.17	-2.35%	50
Apr 28, 2026	32.32	32.32	31.92	31.92	31.92	-4.63%	-
Apr 27, 2026	34.71	34.71	33.47	33.47	33.47	-0.95%	307
Apr 24, 2026	33.79	33.79	33.79	33.79	33.79	-0.41%	-
Apr 23, 2026	33.93	33.93	33.93	33.93	33.93	-0.41%	-
Apr 22, 2026	34.07	34.07	34.07	34.07	34.07	-4.19%	-
Apr 21, 2026	35.56	35.56	35.56	35.56	35.56	0.31%	-
Apr 20, 2026	35.20	35.45	35.20	35.45	35.45	0.31%	-
Apr 17, 2026	34.23	35.34	34.23	35.34	35.34	3.24%	-
Apr 16, 2026	33.87	34.23	33.87	34.23	34.23	2.61%	-
Apr 15, 2026	33.36	33.36	33.36	33.36	33.36	-0.48%	-
Apr 14, 2026	33.37	33.52	33.37	33.52	33.52	1.45%	-
Apr 13, 2026	33.04	33.04	33.04	33.04	33.04	-2.28%	-
Apr 10, 2026	33.39	33.81	33.39	33.81	33.81	-2.62%	-
Apr 9, 2026	34.00	34.72	34.00	34.72	34.72	-0.37%	-
Apr 8, 2026	35.45	35.45	34.85	34.85	34.85	2.80%	100
Apr 7, 2026	33.90	33.90	33.90	33.90	33.90	-1.45%	-
Apr 2, 2026	32.40	34.40	32.40	34.40	34.40	-2.27%	63
Apr 1, 2026	32.40	35.20	32.40	35.20	35.20	14.29%	30
Mar 31, 2026	30.80	30.80	30.80	30.80	30.80	1.48%	-
Mar 30, 2026	30.40	30.40	30.40	30.40	30.35	3.40%	-
Mar 27, 2026	29.80	29.80	29.40	29.40	29.35	-	-
Mar 26, 2026	29.00	29.40	29.00	29.40	29.35	-7.55%	-
Mar 25, 2026	30.40	31.80	30.40	31.80	31.75	9.66%	126
Mar 24, 2026	29.00	29.00	29.00	29.00	28.95	10.69%	-
Mar 23, 2026	26.20	26.20	26.20	26.20	26.16	-10.88%	-