FRA:SE4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-