FRA:SE4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	78.36	79.98	78.36	79.98	79.98	3.20%	10
May 11, 2026	77.50	77.50	77.50	77.50	77.50	-0.05%	-
May 8, 2026	77.54	77.54	77.54	77.54	77.54	-1.92%	-
May 7, 2026	79.06	79.06	79.06	79.06	79.06	-1.69%	-
May 6, 2026	80.42	80.42	80.42	80.42	80.42	-0.12%	-
May 5, 2026	80.52	80.52	80.52	80.52	80.52	0.10%	-
May 4, 2026	80.44	80.44	80.44	80.44	80.44	2.13%	-
Apr 30, 2026	78.76	78.76	78.76	78.76	78.76	-1.35%	-
Apr 29, 2026	79.02	79.84	79.02	79.84	79.84	1.42%	100
Apr 28, 2026	78.72	78.72	78.72	78.72	78.72	-0.63%	-
Apr 27, 2026	79.30	79.30	79.22	79.22	79.22	-1.30%	10
Apr 24, 2026	80.26	80.26	80.26	80.26	80.26	2.42%	-
Apr 23, 2026	78.36	78.36	78.36	78.36	78.36	-0.79%	-
Apr 22, 2026	79.44	79.44	78.98	78.98	78.98	-0.15%	30
Apr 21, 2026	79.10	79.10	79.10	79.10	79.10	-0.28%	-
Apr 20, 2026	79.32	79.32	79.32	79.32	79.32	-1.93%	-
Apr 17, 2026	80.88	80.88	80.88	80.88	80.88	-0.42%	-
Apr 16, 2026	80.48	81.22	80.48	81.22	81.22	-0.10%	200
Apr 15, 2026	81.30	81.30	81.30	81.30	81.30	-0.64%	-
Apr 14, 2026	81.82	81.82	81.82	81.82	81.82	-2.06%	-
Apr 13, 2026	83.54	83.54	83.54	83.54	83.54	-1.49%	-
Apr 10, 2026	84.80	84.80	84.80	84.80	84.80	0.31%	-
Apr 9, 2026	84.54	84.54	84.54	84.54	84.54	-1.86%	-
Apr 8, 2026	86.14	86.14	86.14	86.14	86.14	1.82%	-
Apr 7, 2026	84.60	84.60	84.60	84.60	84.60	0.48%	-
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