FRA:SE4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 16, 2026	79.18	79.18	79.18	79.18	78.61	-1.71%	-
Jun 15, 2026	79.64	80.56	79.64	80.56	79.98	2.26%	35
Jun 12, 2026	78.78	78.78	78.78	78.78	78.22	-0.08%	-
Jun 11, 2026	78.84	78.84	78.84	78.84	78.28	0.97%	-
Jun 10, 2026	78.08	78.08	78.08	78.08	77.52	1.30%	-
Jun 9, 2026	77.08	77.08	77.08	77.08	76.53	-2.43%	-
Jun 8, 2026	79.00	79.00	79.00	79.00	78.44	2.20%	-
Jun 5, 2026	77.30	77.30	77.30	77.30	76.75	0.78%	-
Jun 4, 2026	76.70	76.70	76.70	76.70	76.15	-0.08%	-
Jun 3, 2026	76.76	76.76	76.76	76.76	76.21	3.73%	-
Jun 2, 2026	74.32	74.32	74.00	74.00	73.47	-2.32%	22
Jun 1, 2026	76.08	76.08	75.76	75.76	75.22	-0.97%	23
May 29, 2026	77.12	77.12	76.50	76.50	75.95	-2.20%	75
May 28, 2026	78.22	78.22	78.22	78.22	77.66	-0.20%	-
May 27, 2026	78.38	78.38	78.38	78.38	77.82	-1.48%	-
May 26, 2026	79.56	79.56	79.56	79.56	78.99	0.10%	-
May 25, 2026	79.48	79.48	79.48	79.48	78.91	0.89%	-
May 22, 2026	78.78	78.78	78.78	78.78	78.22	0.25%	-
May 21, 2026	78.58	78.58	78.58	78.58	78.02	0.26%	-
May 20, 2026	78.38	78.38	78.38	78.38	77.82	1.74%	-
May 19, 2026	77.04	77.04	77.04	77.04	76.49	-0.16%	-
May 18, 2026	77.16	77.16	77.16	77.16	76.61	-2.89%	-
May 15, 2026	79.46	79.46	79.46	79.46	78.89	1.92%	-
May 14, 2026	77.96	77.96	77.96	77.96	77.40	-1.74%	-
May 13, 2026	79.34	79.34	79.34	79.34	78.77	-0.80%	-
May 12, 2026	78.36	79.98	78.36	79.98	79.41	3.20%	10
May 11, 2026	77.50	77.50	77.50	77.50	76.95	-0.05%	-
May 8, 2026	77.54	77.54	77.54	77.54	76.99	-1.92%	-
May 7, 2026	79.06	79.06	79.06	79.06	78.49	-1.69%	-
May 6, 2026	80.42	80.42	80.42	80.42	79.84	-0.12%	-
May 5, 2026	80.52	80.52	80.52	80.52	79.94	0.10%	-
May 4, 2026	80.44	80.44	80.44	80.44	79.86	2.13%	-
Apr 30, 2026	78.76	78.76	78.76	78.76	78.20	-1.35%	-
Apr 29, 2026	79.02	79.84	79.02	79.84	79.27	1.42%	100
Apr 28, 2026	78.72	78.72	78.72	78.72	78.16	-0.63%	-
Apr 27, 2026	79.30	79.30	79.22	79.22	78.65	-1.30%	10
Apr 24, 2026	80.26	80.26	80.26	80.26	79.69	2.42%	-
Apr 23, 2026	78.36	78.36	78.36	78.36	77.80	-0.79%	-
Apr 22, 2026	79.44	79.44	78.98	78.98	78.42	-0.15%	30
Apr 21, 2026	79.10	79.10	79.10	79.10	78.53	-0.28%	-
Apr 20, 2026	79.32	79.32	79.32	79.32	78.75	-1.93%	-
Apr 17, 2026	80.88	80.88	80.88	80.88	80.30	-0.42%	-
Apr 16, 2026	80.48	81.22	80.48	81.22	80.64	-0.10%	200