FRA:OM40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.32%	-
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%	-
Mar 20, 2026	29.40	29.40	29.40	29.40	29.35	-0.68%	-
Mar 19, 2026	31.40	31.40	29.20	29.60	29.55	-10.30%	208
Mar 18, 2026	34.20	34.20	33.00	33.00	32.95	-6.25%	300
Mar 17, 2026	34.60	35.20	34.60	35.20	35.14	0.57%	-
Mar 16, 2026	34.80	35.00	34.00	35.00	34.94	-4.37%	150
Mar 13, 2026	36.60	36.60	36.60	36.60	36.54	-0.54%	-
Mar 12, 2026	36.60	36.80	36.60	36.80	36.74	-1.08%	-
Mar 11, 2026	37.20	37.20	37.20	37.20	37.14	-0.53%	-
Mar 10, 2026	37.40	37.40	37.40	37.40	37.34	1.08%	-
Mar 9, 2026	36.20	37.00	36.20	37.00	36.94	2.21%	50
Mar 6, 2026	37.00	37.00	36.20	36.20	36.14	-1.63%	-
Mar 5, 2026	37.80	37.80	36.80	36.80	36.74	-3.16%	-
Mar 4, 2026	38.20	38.20	38.00	38.00	37.94	-5.94%	50
Mar 3, 2026	40.40	40.40	40.40	40.40	40.34	-0.49%	-
Mar 2, 2026	41.60	41.60	40.20	40.60	40.54	4.10%	240
Feb 27, 2026	39.40	39.40	39.00	39.00	38.94	0.52%	20
Feb 26, 2026	38.80	38.80	38.80	38.80	38.74	1.04%	-
Feb 25, 2026	38.40	38.40	38.40	38.40	38.34	2.67%	-
Feb 24, 2026	37.40	37.40	37.40	37.40	37.34	-1.58%	-
Feb 23, 2026	37.20	38.00	37.20	38.00	37.94	4.97%	135
Feb 20, 2026	35.40	36.20	35.40	36.20	36.14	-1.63%	28
Feb 19, 2026	36.40	36.80	35.60	36.80	36.74	2.22%	295
Feb 18, 2026	36.00	36.00	36.00	36.00	35.94	1.69%	50
Feb 17, 2026	35.20	35.40	34.80	35.40	35.34	0.57%	100
Feb 16, 2026	35.20	35.20	35.20	35.20	35.14	2.92%	15
Feb 13, 2026	34.20	34.20	34.20	34.20	34.15	-5.00%	-
Feb 12, 2026	36.20	36.20	36.00	36.00	35.94	-	-
Feb 11, 2026	36.00	36.60	36.00	36.00	35.94	4.05%	130