FRA:SE4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	71.08	71.08	71.08	71.08	71.08	0.40%	-
Oct 8, 2026	70.80	70.80	70.80	70.80	70.80	0.08%	-
Oct 7, 2026	70.74	70.74	70.74	70.74	70.74	2.05%	-
Oct 6, 2026	69.32	69.32	69.32	69.32	69.32	-0.46%	-
Oct 5, 2026	69.64	69.64	69.64	69.64	69.64	0.43%	-
Oct 2, 2026	69.34	69.34	69.34	69.34	69.34	1.26%	-
Oct 1, 2026	68.48	68.48	68.48	68.48	68.48	-0.26%	-
Sep 30, 2026	68.66	68.66	68.66	68.66	68.66	2.11%	-
Sep 29, 2026	67.24	67.24	67.24	67.24	67.24	-1.72%	-
Sep 28, 2026	68.42	68.42	68.42	68.42	68.42	0.44%	-
Sep 25, 2026	68.12	68.12	68.12	68.12	68.12	-0.15%	-
Sep 24, 2026	68.22	68.22	68.22	68.22	68.22	-2.69%	-
Sep 23, 2026	70.68	70.68	70.68	70.68	70.10	0.20%	-
Sep 22, 2026	70.28	70.54	70.28	70.54	69.96	-0.56%	104
Sep 21, 2026	70.94	70.94	70.94	70.94	70.36	-0.08%	-
Sep 18, 2026	71.30	71.30	71.00	71.00	70.42	-	60
Sep 17, 2026	71.00	71.00	71.00	71.00	70.42	1.28%	-
Sep 16, 2026	70.10	70.10	70.10	70.10	69.53	-2.09%	-
Sep 15, 2026	71.60	71.60	71.60	71.60	71.02	0.34%	-
Sep 14, 2026	71.36	71.36	71.36	71.36	70.78	-1.27%	-
Sep 11, 2026	72.28	72.28	72.28	72.28	71.69	-0.63%	-
Sep 10, 2026	72.74	72.74	72.74	72.74	72.15	-0.57%	-
Sep 9, 2026	73.16	73.16	73.16	73.16	72.56	1.81%	-
Sep 8, 2026	71.86	71.86	71.86	71.86	71.27	-0.14%	-
Sep 7, 2026	71.96	71.96	71.96	71.96	71.37	-0.66%	-
Sep 4, 2026	72.44	72.44	72.44	72.44	71.85	0.36%	-
Sep 3, 2026	72.18	72.18	72.18	72.18	71.59	-0.30%	-
Sep 2, 2026	72.40	72.40	72.40	72.40	71.81	3.10%	-
Sep 1, 2026	70.22	70.22	70.22	70.22	69.65	-1.87%	-
Aug 31, 2026	72.22	72.22	71.56	71.56	70.98	-1.43%	1,400
Aug 28, 2026	72.60	72.60	72.60	72.60	72.01	-0.38%	-
Aug 27, 2026	72.88	72.88	72.88	72.88	72.28	1.67%	-
Aug 26, 2026	71.68	71.68	71.68	71.68	71.09	-1.08%	-
Aug 25, 2026	72.46	72.46	72.46	72.46	71.87	2.81%	-
Aug 24, 2026	70.48	70.48	70.48	70.48	69.90	-5.42%	-
Aug 21, 2026	74.52	74.52	74.52	74.52	73.91	2.25%	-
Aug 20, 2026	72.88	72.88	72.88	72.88	72.28	-2.20%	-
Aug 19, 2026	74.38	74.52	74.38	74.52	73.91	1.03%	40
Aug 18, 2026	73.76	73.76	73.76	73.76	73.16	-0.59%	-
Aug 17, 2026	74.20	74.20	74.20	74.20	73.59	-0.24%	-
Aug 14, 2026	74.38	74.38	74.38	74.38	73.77	0.30%	-
Aug 13, 2026	74.16	74.16	74.16	74.16	73.55	0.82%	-
Aug 12, 2026	73.56	73.56	73.56	73.56	72.96	0.93%	-
Aug 11, 2026	72.88	72.88	72.88	72.88	72.28	0.80%	-
Aug 10, 2026	72.30	72.30	72.30	72.30	71.71	-0.74%	-
Aug 7, 2026	72.84	72.84	72.84	72.84	72.25	-0.46%	-
Aug 6, 2026	73.18	73.18	73.18	73.18	72.58	-2.69%	-
Aug 5, 2026	75.20	75.20	75.20	75.20	74.59	-1.26%	-
Aug 4, 2026	76.16	76.16	76.16	76.16	75.54	-1.07%	-
Aug 3, 2026	76.98	76.98	76.98	76.98	76.35	-0.95%	-