FRA:RZ2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.38	76.42	76.38	76.42	76.42	-1.06%	-
Jun 25, 2026	75.90	77.24	72.30	77.24	77.24	6.24%	38
Jun 24, 2026	73.92	73.92	72.70	72.70	72.70	3.33%	-
Jun 23, 2026	71.10	73.74	69.52	70.36	70.36	-2.01%	6
Jun 22, 2026	72.62	72.68	71.80	71.80	71.80	-1.54%	271
Jun 19, 2026	72.48	72.94	72.48	72.92	72.92	2.99%	28
Jun 18, 2026	71.82	71.82	70.80	70.80	70.80	-1.01%	-
Jun 17, 2026	71.86	71.86	69.94	71.52	71.52	2.00%	67
Jun 16, 2026	70.66	70.66	70.12	70.12	70.12	-1.82%	-
Jun 15, 2026	72.10	72.10	69.86	71.42	71.42	1.42%	61
Jun 12, 2026	70.64	70.82	70.42	70.42	70.42	-	-
Jun 11, 2026	71.22	71.42	70.42	70.42	70.42	0.28%	1
Jun 10, 2026	73.68	73.68	70.22	70.22	70.22	-3.01%	-
Jun 9, 2026	73.14	73.14	72.40	72.40	72.40	3.05%	-
Jun 8, 2026	74.50	74.50	70.26	70.26	70.26	0.34%	30
Jun 5, 2026	71.78	71.78	70.02	70.02	70.02	-7.41%	11
Jun 4, 2026	72.08	75.62	72.08	75.62	75.62	6.27%	10
Jun 3, 2026	70.32	71.16	69.86	71.16	71.16	1.37%	8
Jun 2, 2026	71.04	71.04	70.20	70.20	70.20	-2.26%	6
Jun 1, 2026	70.04	71.82	68.92	71.82	71.82	1.53%	96
May 29, 2026	71.16	71.16	68.82	70.74	70.74	0.20%	10
May 28, 2026	71.98	71.98	70.60	70.60	70.60	-3.16%	-
May 27, 2026	73.30	73.30	72.90	72.90	72.90	1.28%	-
May 26, 2026	74.22	74.22	71.98	71.98	71.98	-3.67%	-
May 25, 2026	75.04	75.04	74.72	74.72	74.72	2.86%	30
May 22, 2026	73.56	73.62	68.90	72.64	72.64	0.41%	6
May 21, 2026	73.30	73.52	72.12	72.34	72.34	-1.90%	17
May 20, 2026	73.78	73.78	73.74	73.74	73.74	0.35%	-
May 19, 2026	73.78	73.88	73.48	73.48	73.48	0.77%	-
May 18, 2026	71.86	72.92	71.86	72.92	72.92	-0.82%	400
May 15, 2026	72.24	73.52	71.94	73.52	73.52	1.83%	249
May 14, 2026	72.78	72.80	72.20	72.20	72.20	-1.39%	-
May 13, 2026	73.42	73.54	73.22	73.22	73.22	-0.54%	-
May 12, 2026	72.76	73.62	72.60	73.62	73.62	1.24%	50
May 11, 2026	73.10	73.10	72.72	72.72	72.72	-1.17%	13
May 8, 2026	75.12	75.12	73.58	73.58	73.58	-1.16%	57
May 7, 2026	74.44	74.44	74.44	74.44	74.44	-0.05%	3
May 6, 2026	74.68	74.70	74.48	74.48	74.48	-0.21%	-
May 5, 2026	75.04	75.04	74.64	74.64	74.64	1.33%	-
May 4, 2026	74.10	74.14	73.66	73.66	73.66	-2.72%	5
Apr 30, 2026	75.82	75.82	75.66	75.72	75.72	0.48%	-
Apr 29, 2026	75.62	75.62	75.36	75.36	75.36	2.92%	-
Apr 28, 2026	73.70	73.72	73.22	73.22	73.22	-1.48%	20
Apr 27, 2026	75.86	75.86	74.32	74.32	74.32	-2.00%	32
Apr 24, 2026	75.48	75.84	74.72	75.84	75.84	1.88%	93
Apr 23, 2026	75.08	75.92	74.44	74.44	74.44	-1.79%	178
Apr 22, 2026	76.10	76.10	75.80	75.80	75.80	0.19%	-
Apr 21, 2026	75.80	75.82	75.66	75.66	75.66	-1.64%	-
Apr 20, 2026	76.28	76.92	76.14	76.92	76.92	-1.38%	23
Apr 17, 2026	76.30	78.00	75.88	78.00	78.00	0.98%	11