FRA:RZ2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	73.99	73.99	73.90	73.98	73.98	-2.19%	-
Mar 26, 2026	74.00	75.64	73.91	75.64	75.64	2.63%	-
Mar 25, 2026	74.24	74.31	73.70	73.70	73.70	-1.55%	50
Mar 24, 2026	75.35	75.35	74.86	74.86	74.86	-1.77%	16
Mar 23, 2026	75.12	76.22	75.12	76.21	76.21	-0.68%	8
Mar 20, 2026	76.80	76.80	76.39	76.73	76.73	-0.38%	-
Mar 19, 2026	77.78	77.78	77.02	77.02	77.02	-1.32%	-
Mar 18, 2026	78.55	78.55	78.05	78.05	78.05	-0.28%	17
Mar 17, 2026	78.31	78.31	78.16	78.27	78.27	-0.96%	-
Mar 16, 2026	78.63	79.03	77.91	79.03	79.03	1.39%	63
Mar 13, 2026	77.14	77.95	77.14	77.95	77.95	2.38%	-
Mar 12, 2026	78.03	78.47	76.14	76.14	76.14	-1.21%	8
Mar 11, 2026	78.21	78.21	77.07	77.07	77.07	-1.73%	46
Mar 10, 2026	80.34	80.35	78.43	78.43	78.43	-2.46%	-
Mar 9, 2026	77.61	80.41	77.61	80.41	80.41	-1.18%	4
Mar 6, 2026	81.38	81.38	81.37	81.37	81.37	0.46%	-
Mar 5, 2026	80.66	81.00	80.35	81.00	81.00	-0.34%	101
Mar 4, 2026	81.42	81.50	81.20	81.28	81.28	-0.39%	10
Mar 3, 2026	81.78	81.78	81.59	81.60	81.60	0.64%	-
Mar 2, 2026	81.22	81.31	81.08	81.08	81.08	-0.71%	3
Feb 27, 2026	81.94	82.01	81.66	81.66	81.66	3.47%	3
Feb 26, 2026	79.14	79.15	78.92	78.92	78.92	0.16%	42
Feb 25, 2026	78.72	78.79	78.46	78.79	78.79	0.09%	13
Feb 24, 2026	78.14	78.72	77.10	78.72	78.72	1.31%	73
Feb 23, 2026	77.60	78.80	77.60	77.70	77.70	-1.11%	105
Feb 20, 2026	79.42	79.42	78.57	78.57	78.57	-0.53%	-
Feb 19, 2026	79.35	79.35	78.99	78.99	78.99	2.57%	-
Feb 18, 2026	77.46	77.57	77.01	77.01	77.01	0.01%	5
Feb 17, 2026	77.19	77.19	77.00	77.00	77.00	-1.07%	11
Feb 16, 2026	77.43	77.83	77.43	77.83	77.83	0.03%	14
Feb 13, 2026	76.76	78.50	76.37	77.81	77.81	-1.98%	7
Feb 12, 2026	79.59	79.59	79.01	79.38	79.38	2.62%	131
Feb 11, 2026	77.27	77.35	77.27	77.35	77.35	0.21%	-
Feb 10, 2026	77.19	77.19	77.19	77.19	77.19	0.04%	-
Feb 9, 2026	75.33	77.31	74.55	77.16	77.16	1.37%	260
Feb 6, 2026	76.30	76.30	76.12	76.12	76.12	-0.72%	2
Feb 5, 2026	76.90	78.00	76.14	76.67	76.67	-0.82%	243
Feb 4, 2026	80.63	81.31	77.30	77.30	77.30	-9.07%	232
Feb 3, 2026	85.44	85.44	84.93	85.01	85.01	2.96%	3
Feb 2, 2026	82.00	82.57	82.00	82.57	82.57	-0.52%	24
Jan 30, 2026	81.44	83.00	81.17	83.00	83.00	2.38%	43
Jan 29, 2026	81.92	81.98	81.07	81.07	81.07	-1.63%	32
Jan 28, 2026	82.58	82.58	82.41	82.41	82.41	-1.08%	-
Jan 27, 2026	85.40	85.41	83.31	83.31	83.31	-1.08%	60
Jan 26, 2026	84.74	84.74	84.02	84.22	84.22	-1.09%	13
Jan 23, 2026	85.76	85.76	85.15	85.15	85.15	-1.26%	162
Jan 22, 2026	86.75	86.92	86.24	86.24	86.24	0.05%	-
Jan 21, 2026	85.76	86.20	84.99	86.20	86.20	0.45%	46
Jan 20, 2026	85.57	85.81	84.78	85.81	85.81	-1.05%	101
Jan 19, 2026	86.35	86.80	86.35	86.72	86.72	-1.63%	17