FRA:SE4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	72.46	72.46	72.46	72.46	72.46	2.81%	-
Aug 24, 2026	70.48	70.48	70.48	70.48	70.48	-5.42%	-
Aug 21, 2026	74.52	74.52	74.52	74.52	74.52	2.25%	-
Aug 20, 2026	72.88	72.88	72.88	72.88	72.88	-2.20%	-
Aug 19, 2026	74.38	74.52	74.38	74.52	74.52	1.03%	40
Aug 18, 2026	73.76	73.76	73.76	73.76	73.76	-0.59%	-
Aug 17, 2026	74.20	74.20	74.20	74.20	74.20	-0.24%	-
Aug 14, 2026	74.38	74.38	74.38	74.38	74.38	0.30%	-
Aug 13, 2026	74.16	74.16	74.16	74.16	74.16	0.82%	-
Aug 12, 2026	73.56	73.56	73.56	73.56	73.56	0.93%	-
Aug 11, 2026	72.88	72.88	72.88	72.88	72.88	0.80%	-
Aug 10, 2026	72.30	72.30	72.30	72.30	72.30	-0.74%	-
Aug 7, 2026	72.84	72.84	72.84	72.84	72.84	-0.46%	-
Aug 6, 2026	73.18	73.18	73.18	73.18	73.18	-2.69%	-
Aug 5, 2026	75.20	75.20	75.20	75.20	75.20	-1.26%	-
Aug 4, 2026	76.16	76.16	76.16	76.16	76.16	-1.07%	-
Aug 3, 2026	76.98	76.98	76.98	76.98	76.98	-0.95%	-
Jul 31, 2026	77.72	77.72	77.72	77.72	77.72	0.47%	-
Jul 30, 2026	77.36	77.36	77.36	77.36	77.36	-2.22%	-
Jul 29, 2026	79.12	79.12	79.12	79.12	79.12	-0.73%	-
Jul 28, 2026	79.70	79.70	79.70	79.70	79.70	-2.54%	-
Jul 27, 2026	81.78	81.78	81.78	81.78	81.78	0.22%	-
Jul 24, 2026	81.60	81.60	81.60	81.60	81.60	0.87%	-
Jul 23, 2026	80.90	80.90	80.90	80.90	80.90	2.48%	-
Jul 22, 2026	78.94	78.94	78.94	78.94	78.94	-0.75%	-
Jul 21, 2026	79.54	79.54	79.54	79.54	79.54	-0.97%	-
Jul 20, 2026	80.32	80.32	80.32	80.32	80.32	0.27%	-
Jul 17, 2026	80.84	80.84	80.10	80.10	80.10	-0.62%	160
Jul 16, 2026	80.60	80.60	80.60	80.60	80.60	-1.13%	-
Jul 15, 2026	81.52	81.52	81.52	81.52	81.52	-1.21%	150
Jul 14, 2026	82.52	82.52	82.52	82.52	82.52	1.08%	-
Jul 13, 2026	81.64	81.64	81.64	81.64	81.64	-0.78%	-
Jul 10, 2026	82.28	82.28	82.28	82.28	82.28	-0.94%	-
Jul 9, 2026	83.06	83.06	83.06	83.06	83.06	-0.86%	-
Jul 8, 2026	82.40	83.78	82.40	83.78	83.78	3.41%	120
Jul 7, 2026	81.02	81.02	81.02	81.02	81.02	0.40%	-
Jul 6, 2026	80.70	80.70	80.70	80.70	80.70	-0.32%	-
Jul 3, 2026	80.96	80.96	80.96	80.96	80.96	0.70%	-
Jul 2, 2026	80.40	80.40	80.40	80.40	80.40	-0.52%	-
Jul 1, 2026	80.82	80.82	80.82	80.82	80.82	-1.46%	-
Jun 30, 2026	82.02	82.02	82.02	82.02	82.02	0.27%	-
Jun 29, 2026	82.80	82.80	81.80	81.80	81.80	-0.41%	200
Jun 26, 2026	82.14	82.14	82.14	82.14	82.14	1.48%	-
Jun 25, 2026	80.94	80.94	80.94	80.94	80.94	0.70%	-
Jun 24, 2026	80.96	80.96	80.96	80.96	80.38	2.17%	-
Jun 23, 2026	79.24	79.24	79.24	79.24	78.67	0.84%	-
Jun 22, 2026	78.58	78.58	78.58	78.58	78.02	-0.03%	-
Jun 19, 2026	78.60	78.60	78.60	78.60	78.04	-0.15%	-
Jun 18, 2026	78.70	78.72	78.70	78.72	78.16	-0.30%	20
Jun 17, 2026	78.96	78.96	78.96	78.96	78.40	-0.28%	-