FRA:S7MB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.24	14.24	14.24	14.24	14.24	0.99%	-
Mar 26, 2026	14.10	14.10	14.10	14.10	14.10	-0.67%	-
Mar 25, 2026	14.20	14.20	14.20	14.20	14.20	2.27%	-
Mar 24, 2026	13.88	13.88	13.88	13.88	13.88	4.17%	-
Mar 23, 2026	13.33	13.33	13.33	13.33	13.33	-4.03%	-
Mar 20, 2026	13.89	13.89	13.89	13.89	13.89	-2.73%	-
Mar 19, 2026	14.28	14.28	14.28	14.28	14.28	-2.33%	-
Mar 18, 2026	14.80	14.80	14.62	14.62	14.62	0.52%	70
Mar 17, 2026	14.54	14.54	14.54	14.54	14.54	-0.38%	-
Mar 16, 2026	14.60	14.60	14.60	14.60	14.60	0.69%	-
Mar 13, 2026	14.50	14.50	14.50	14.50	14.50	0.14%	-
Mar 12, 2026	14.48	14.48	14.48	14.48	14.48	-0.34%	-
Mar 11, 2026	14.53	14.53	14.53	14.53	14.53	-0.62%	-
Mar 10, 2026	14.62	14.62	14.62	14.62	14.62	1.49%	-
Mar 9, 2026	14.25	14.40	14.25	14.40	14.40	-2.93%	836
Mar 6, 2026	14.84	14.84	14.84	14.84	14.84	1.71%	-
Mar 5, 2026	14.59	14.59	14.59	14.59	14.59	0.83%	-
Mar 4, 2026	14.29	14.47	14.29	14.47	14.47	-0.72%	175
Mar 3, 2026	14.52	14.57	14.52	14.57	14.57	-0.88%	6
Mar 2, 2026	14.70	14.70	14.70	14.70	14.70	-0.54%	-
Feb 27, 2026	14.78	14.78	14.78	14.78	14.78	0.31%	-
Feb 26, 2026	14.74	14.74	14.74	14.74	14.74	0.82%	-
Feb 25, 2026	14.62	14.62	14.62	14.62	14.62	0.34%	-
Feb 24, 2026	14.57	14.57	14.57	14.57	14.57	-0.75%	20
Feb 23, 2026	14.64	14.68	14.64	14.68	14.68	-0.44%	134
Feb 20, 2026	14.68	14.85	14.68	14.74	14.74	0.89%	660
Feb 19, 2026	14.51	14.61	14.51	14.61	14.61	0.59%	200
Feb 18, 2026	14.53	14.53	14.53	14.53	14.53	-1.92%	-
Feb 17, 2026	14.81	14.81	14.81	14.81	14.81	0.17%	-
Feb 16, 2026	14.79	14.79	14.79	14.79	14.79	0.37%	-
Feb 13, 2026	14.73	14.73	14.73	14.73	14.73	-2.00%	-
Feb 12, 2026	15.03	15.03	15.03	15.03	15.03	0.87%	200
Feb 11, 2026	14.90	14.90	14.90	14.90	14.90	1.33%	-
Feb 10, 2026	14.71	14.71	14.71	14.71	14.71	-1.31%	-
Feb 9, 2026	14.90	14.90	14.90	14.90	14.90	-0.27%	-
Feb 6, 2026	15.02	15.02	14.94	14.94	14.94	0.23%	350
Feb 5, 2026	14.95	14.95	14.91	14.91	14.91	-0.57%	50
Feb 4, 2026	14.12	14.99	14.00	14.99	14.99	5.34%	770
Feb 3, 2026	14.23	14.23	14.23	14.23	14.23	3.68%	-
Feb 2, 2026	13.73	13.73	13.73	13.73	13.73	-0.80%	-
Jan 30, 2026	13.83	13.84	13.83	13.84	13.84	-0.75%	100
Jan 29, 2026	13.94	13.94	13.94	13.94	13.94	-0.25%	-
Jan 28, 2026	13.98	13.98	13.98	13.98	13.98	0.76%	7
Jan 27, 2026	13.78	13.87	13.78	13.87	13.87	-0.50%	620
Jan 26, 2026	13.94	13.94	13.94	13.94	13.94	0.87%	3
Jan 23, 2026	13.88	13.88	13.82	13.82	13.82	0.95%	500
Jan 22, 2026	13.69	13.69	13.69	13.69	13.69	1.63%	-
Jan 21, 2026	13.47	13.47	13.47	13.47	13.47	0.75%	-
Jan 20, 2026	13.37	13.37	13.37	13.37	13.37	-0.67%	-
Jan 19, 2026	13.46	13.46	13.46	13.46	13.46	0.22%	-