FRA:SE4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	84.20	84.20	84.20	84.20	84.20	-0.36%	-
Apr 1, 2026	83.96	84.50	83.96	84.50	84.50	-0.05%	300
Mar 31, 2026	84.54	84.54	84.54	84.54	84.54	1.68%	-
Mar 30, 2026	83.14	83.14	83.14	83.14	83.14	0.61%	-
Mar 27, 2026	82.64	82.64	82.64	82.64	82.64	0.93%	-
Mar 26, 2026	81.88	81.88	81.88	81.88	81.88	0.02%	-
Mar 25, 2026	81.86	81.86	81.86	81.86	81.86	1.82%	-
Mar 24, 2026	80.40	80.40	80.40	80.40	80.40	2.84%	-
Mar 23, 2026	78.18	78.18	78.18	78.18	78.18	-4.87%	-
Mar 20, 2026	82.18	82.18	82.18	82.18	82.18	-	-
Mar 19, 2026	82.18	82.18	82.18	82.18	82.18	-1.44%	-
Mar 18, 2026	83.38	83.38	83.38	83.38	82.81	0.75%	-
Mar 17, 2026	82.76	82.76	82.76	82.76	82.19	-0.84%	-
Mar 16, 2026	83.46	83.46	83.46	83.46	82.89	3.11%	-
Mar 13, 2026	80.94	80.94	80.94	80.94	80.39	1.61%	-
Mar 12, 2026	79.66	79.66	79.66	79.66	79.11	-0.18%	-
Mar 11, 2026	79.80	79.80	79.80	79.80	79.25	-0.55%	-
Mar 10, 2026	80.24	80.24	80.24	80.24	79.69	0.20%	-
Mar 9, 2026	78.94	80.08	78.94	80.08	79.53	-0.84%	20
Mar 6, 2026	80.76	80.76	80.76	80.76	80.21	-1.30%	-
Mar 5, 2026	81.82	81.82	81.82	81.82	81.26	0.54%	-
Mar 4, 2026	81.38	81.38	81.38	81.38	80.82	-0.83%	-
Mar 3, 2026	80.90	82.06	80.90	82.06	81.50	0.24%	2
Mar 2, 2026	81.86	81.86	81.86	81.86	81.30	1.54%	-
Feb 27, 2026	80.00	80.62	80.00	80.62	80.07	1.46%	198
Feb 26, 2026	79.46	79.46	79.46	79.46	78.92	0.43%	-
Feb 25, 2026	79.12	79.12	79.12	79.12	78.58	0.15%	-
Feb 24, 2026	79.00	79.00	79.00	79.00	78.46	0.95%	-
Feb 23, 2026	78.26	78.26	78.26	78.26	77.72	-0.99%	-
Feb 20, 2026	79.04	79.04	79.04	79.04	78.50	1.83%	-
Feb 19, 2026	77.62	77.62	77.62	77.62	77.09	-0.46%	-
Feb 18, 2026	77.98	77.98	77.98	77.98	77.45	-1.42%	-
Feb 17, 2026	79.10	79.10	79.10	79.10	78.56	-0.73%	-
Feb 16, 2026	79.68	79.68	79.68	79.68	79.13	2.42%	-
Feb 13, 2026	77.80	77.80	77.80	77.80	77.27	1.41%	-
Feb 12, 2026	76.72	76.72	76.72	76.72	76.19	2.02%	-
Feb 11, 2026	75.20	75.20	75.20	75.20	74.69	3.07%	-
Feb 10, 2026	72.96	72.96	72.96	72.96	72.46	-0.52%	-
Feb 9, 2026	73.34	73.34	73.34	73.34	72.84	0.44%	-
Feb 6, 2026	73.02	73.02	73.02	73.02	72.52	-0.38%	-
Feb 5, 2026	73.30	73.30	73.30	73.30	72.80	-0.16%	-
Feb 4, 2026	73.42	73.42	73.42	73.42	72.92	0.93%	-
Feb 3, 2026	72.74	72.74	72.74	72.74	72.24	1.51%	-
Feb 2, 2026	71.66	71.66	71.66	71.66	71.17	-0.89%	-
Jan 30, 2026	72.30	72.30	72.30	72.30	71.81	0.31%	-
Jan 29, 2026	72.08	72.08	72.08	72.08	71.59	-1.40%	-
Jan 28, 2026	72.66	73.10	72.66	73.10	72.60	0.22%	196
Jan 27, 2026	72.94	72.94	72.94	72.94	72.44	1.17%	-
Jan 26, 2026	72.10	72.10	72.10	72.10	71.61	-1.74%	-
Jan 23, 2026	72.78	73.38	72.78	73.38	72.88	0.19%	700