FRA:RZ2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	80.92	81.02	80.52	81.02	81.02	3.66%	14
Jul 16, 2026	78.68	78.68	73.40	78.16	78.16	-1.44%	41
Jul 15, 2026	79.86	79.90	79.30	79.30	79.30	-1.12%	83
Jul 14, 2026	80.80	80.80	80.20	80.20	80.20	0.63%	-
Jul 13, 2026	80.22	80.22	79.70	79.70	79.70	0.63%	-
Jul 10, 2026	79.58	79.60	79.20	79.20	79.20	0.69%	10
Jul 9, 2026	79.76	79.78	78.66	78.66	78.66	-2.02%	-
Jul 8, 2026	80.56	80.58	75.90	80.28	80.28	0.70%	1
Jul 7, 2026	80.04	80.04	79.72	79.72	79.72	-0.60%	-
Jul 6, 2026	80.62	80.66	80.20	80.20	80.20	-0.77%	16
Jul 3, 2026	80.38	80.82	80.38	80.82	80.82	7.56%	-
Jul 2, 2026	78.38	78.38	75.14	75.14	75.14	-5.27%	-
Jul 1, 2026	76.76	79.32	75.58	79.32	79.32	10.26%	499
Jun 30, 2026	76.74	76.74	71.94	71.94	71.94	-8.20%	-
Jun 29, 2026	78.38	78.48	78.38	78.48	78.37	2.70%	-
Jun 26, 2026	76.38	76.42	76.38	76.42	76.31	-1.06%	-
Jun 25, 2026	75.90	77.24	72.30	77.24	77.13	6.24%	38
Jun 24, 2026	73.92	73.92	72.70	72.70	72.59	3.33%	-
Jun 23, 2026	71.10	73.74	69.52	70.36	70.26	-2.01%	6
Jun 22, 2026	72.62	72.68	71.80	71.80	71.70	-1.54%	271
Jun 19, 2026	72.48	72.94	72.48	72.92	72.81	2.99%	28
Jun 18, 2026	71.82	71.82	70.80	70.80	70.70	-1.01%	-
Jun 17, 2026	71.86	71.86	69.94	71.52	71.42	2.00%	67
Jun 16, 2026	70.66	70.66	70.12	70.12	70.02	-1.82%	-
Jun 15, 2026	72.10	72.10	69.86	71.42	71.32	1.42%	61
Jun 12, 2026	70.64	70.82	70.42	70.42	70.32	-	-
Jun 11, 2026	71.22	71.42	70.42	70.42	70.32	0.28%	1
Jun 10, 2026	73.68	73.68	70.22	70.22	70.12	-3.01%	-
Jun 9, 2026	73.14	73.14	72.40	72.40	72.29	3.05%	-
Jun 8, 2026	74.50	74.50	70.26	70.26	70.16	0.34%	30
Jun 5, 2026	71.78	71.78	70.02	70.02	69.92	-7.41%	11
Jun 4, 2026	72.08	75.62	72.08	75.62	75.51	6.27%	10
Jun 3, 2026	70.32	71.16	69.86	71.16	71.06	1.37%	8
Jun 2, 2026	71.04	71.04	70.20	70.20	70.10	-2.26%	6
Jun 1, 2026	70.04	71.82	68.92	71.82	71.72	1.53%	96
May 29, 2026	71.16	71.16	68.82	70.74	70.64	0.20%	10
May 28, 2026	71.98	71.98	70.60	70.60	70.50	-3.16%	-
May 27, 2026	73.30	73.30	72.90	72.90	72.79	1.28%	-
May 26, 2026	74.22	74.22	71.98	71.98	71.88	-3.67%	-
May 25, 2026	75.04	75.04	74.72	74.72	74.61	2.86%	30
May 22, 2026	73.56	73.62	68.90	72.64	72.53	0.41%	6
May 21, 2026	73.30	73.52	72.12	72.34	72.24	-1.90%	17
May 20, 2026	73.78	73.78	73.74	73.74	73.63	0.35%	-
May 19, 2026	73.78	73.88	73.48	73.48	73.37	0.77%	-
May 18, 2026	71.86	72.92	71.86	72.92	72.81	-0.82%	400
May 15, 2026	72.24	73.52	71.94	73.52	73.41	1.83%	249
May 14, 2026	72.78	72.80	72.20	72.20	72.10	-1.39%	-
May 13, 2026	73.42	73.54	73.22	73.22	73.11	-0.54%	-
May 12, 2026	72.76	73.62	72.60	73.62	73.51	1.24%	50
May 11, 2026	73.10	73.10	72.72	72.72	72.61	-1.17%	13