FRA:PA2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	47.09	47.30	46.00	46.00	-	-3.46%	1,126
Jun 2, 2026	48.79	48.80	46.97	47.65	47.65	-1.08%	2,030
Jun 1, 2026	48.53	48.53	46.99	48.17	48.17	-0.84%	1,076
May 29, 2026	47.32	48.58	47.32	48.58	48.58	3.60%	1,345
May 28, 2026	45.05	46.89	44.81	46.89	46.89	1.93%	1,695
May 27, 2026	47.04	47.50	46.00	46.00	46.00	-2.71%	2,298
May 26, 2026	46.97	47.71	46.76	47.28	47.28	-0.51%	1,996
May 25, 2026	47.19	47.96	47.19	47.52	47.52	1.97%	69
May 22, 2026	47.27	47.42	46.20	46.60	46.60	-1.92%	1,227
May 21, 2026	46.83	47.51	46.25	47.51	47.51	0.81%	2,290
May 20, 2026	45.45	47.13	45.45	47.13	47.13	3.51%	1,070
May 19, 2026	46.96	47.33	45.53	45.53	45.53	-3.20%	2,128
May 18, 2026	48.14	49.41	47.19	47.19	47.04	-2.98%	2,339
May 15, 2026	51.00	51.12	48.39	48.64	48.48	-7.35%	1,393
May 14, 2026	54.26	55.30	52.50	52.50	52.33	-4.02%	2,533
May 13, 2026	54.04	55.14	53.64	54.70	54.52	1.30%	5,613
May 12, 2026	52.98	54.00	51.76	54.00	53.82	3.25%	2,481
May 11, 2026	49.28	52.68	49.28	52.30	52.13	4.06%	3,572
May 8, 2026	49.63	50.62	49.63	50.26	50.10	-2.71%	7,200
May 7, 2026	48.86	52.00	48.86	51.66	51.49	7.85%	4,895
May 6, 2026	44.64	48.02	44.64	47.90	47.74	10.73%	2,793
May 5, 2026	44.02	44.49	43.26	43.26	43.12	-1.61%	617
May 4, 2026	44.75	44.90	43.50	43.97	43.83	-1.81%	3,004
Apr 30, 2026	43.90	45.70	43.90	44.78	44.63	2.28%	1,935
Apr 29, 2026	45.03	45.03	43.61	43.78	43.64	-1.99%	1,050
Apr 28, 2026	46.20	46.73	44.65	44.67	44.52	-5.42%	5,059
Apr 27, 2026	47.32	47.61	46.70	47.23	47.08	-0.57%	494
Apr 24, 2026	47.00	47.89	46.89	47.50	47.34	1.24%	416
Apr 23, 2026	47.53	47.96	46.28	46.92	46.77	-2.72%	1,919
Apr 22, 2026	48.24	48.97	48.14	48.23	48.07	0.90%	1,779
Apr 21, 2026	49.05	49.60	47.60	47.80	47.64	-3.04%	3,537
Apr 20, 2026	49.09	49.85	48.98	49.30	49.14	-1.83%	1,789
Apr 17, 2026	47.98	51.08	47.92	50.22	50.06	3.70%	2,868
Apr 16, 2026	48.71	49.18	48.43	48.43	48.27	-0.39%	932
Apr 15, 2026	49.42	49.42	48.43	48.62	48.46	-1.38%	3,472
Apr 14, 2026	48.83	49.67	48.83	49.30	49.14	1.15%	4,883
Apr 13, 2026	47.73	48.74	47.73	48.74	48.58	-0.37%	1,434
Apr 10, 2026	49.11	49.12	48.16	48.92	48.76	-0.02%	925
Apr 9, 2026	48.79	49.11	48.20	48.93	48.77	1.10%	1,550
Apr 8, 2026	51.56	51.56	48.40	48.40	48.24	0.90%	5,516
Apr 7, 2026	48.50	48.59	47.59	47.97	47.81	-0.70%	1,229
Apr 2, 2026	45.09	48.31	45.00	48.31	48.15	-0.80%	4,899
Apr 1, 2026	47.50	49.00	47.50	48.70	48.54	3.57%	7,131
Mar 31, 2026	45.34	47.02	45.34	47.02	46.87	6.91%	6,506
Mar 30, 2026	44.75	46.13	43.98	43.98	43.84	-2.11%	3,853
Mar 27, 2026	44.14	44.94	43.00	44.93	44.78	3.24%	1,683
Mar 26, 2026	43.50	44.52	42.60	43.52	43.38	-1.89%	5,673
Mar 25, 2026	44.89	46.09	44.36	44.36	44.21	1.28%	15,392
Mar 24, 2026	41.99	43.80	41.72	43.80	43.66	3.28%	23,047
Mar 23, 2026	37.30	42.41	36.39	42.41	42.27	5.11%	19,729