FRA:SE7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.62	15.62	15.62	15.62	-	0.03%	-
Jun 1, 2026	15.62	15.62	15.62	15.62	15.62	-0.10%	-
May 29, 2026	15.63	15.63	15.63	15.63	15.63	1.99%	-
May 28, 2026	15.33	15.33	15.33	15.33	15.33	0.86%	-
May 27, 2026	15.20	15.20	15.20	15.20	15.20	-2.22%	-
May 26, 2026	15.54	15.54	15.54	15.54	15.54	3.08%	-
May 25, 2026	15.07	15.08	15.07	15.08	15.08	12.12%	360
May 22, 2026	13.45	13.45	13.45	13.45	13.45	4.06%	-
May 21, 2026	12.92	12.92	12.92	12.92	12.92	-0.77%	-
May 20, 2026	13.02	13.02	13.02	13.02	13.02	-2.33%	-
May 19, 2026	13.33	13.33	13.33	13.33	13.33	-0.34%	-
May 18, 2026	13.38	13.38	13.38	13.38	13.38	1.75%	-
May 15, 2026	13.15	13.15	13.15	13.15	13.15	-0.64%	-
May 14, 2026	13.23	13.23	13.23	13.23	13.23	-0.75%	-
May 13, 2026	13.29	13.33	13.29	13.33	13.33	1.02%	80
May 12, 2026	13.23	13.33	13.20	13.20	13.20	2.25%	324
May 11, 2026	12.90	12.91	12.90	12.91	12.91	-0.73%	40
May 8, 2026	13.00	13.00	13.00	13.00	13.00	1.09%	295
May 7, 2026	12.86	12.86	12.86	12.86	12.86	14.82%	-
May 6, 2026	11.20	11.20	11.20	11.20	11.20	-0.93%	-
May 5, 2026	11.31	11.31	11.31	11.31	11.31	-2.71%	-
May 4, 2026	11.61	11.62	11.45	11.62	11.62	6.36%	1,195
Apr 30, 2026	10.93	10.93	10.93	10.93	10.93	-1.44%	-
Apr 29, 2026	11.09	11.09	11.09	11.09	11.09	0.05%	-
Apr 28, 2026	11.08	11.08	11.08	11.08	11.08	2.36%	-
Apr 27, 2026	10.83	10.83	10.83	10.83	10.83	0.84%	-
Apr 24, 2026	10.74	10.74	10.74	10.74	10.74	-1.60%	-
Apr 23, 2026	10.91	10.91	10.91	10.91	10.91	-0.32%	-
Apr 22, 2026	10.95	10.95	10.95	10.95	10.95	-1.75%	-
Apr 21, 2026	11.14	11.14	11.14	11.14	11.14	-0.62%	-
Apr 20, 2026	11.21	11.21	11.21	11.21	11.21	-1.15%	-
Apr 17, 2026	11.34	11.34	11.34	11.34	11.34	0.93%	-
Apr 16, 2026	11.24	11.24	11.24	11.24	11.24	1.13%	-
Apr 15, 2026	11.11	11.11	11.11	11.11	11.11	1.41%	-
Apr 14, 2026	10.96	10.96	10.96	10.96	10.96	0.78%	-
Apr 13, 2026	10.87	10.87	10.87	10.87	10.87	-0.32%	-
Apr 10, 2026	10.91	10.91	10.91	10.91	10.91	-1.85%	-
Apr 9, 2026	11.11	11.11	11.11	11.11	11.11	-1.02%	-
Apr 8, 2026	11.23	11.23	11.23	11.23	11.23	3.84%	-
Apr 7, 2026	10.81	10.81	10.81	10.81	10.81	0.09%	-
Apr 2, 2026	10.50	10.80	10.50	10.80	10.80	1.89%	500
Apr 1, 2026	10.60	10.60	10.60	10.60	10.60	1.92%	-
Mar 31, 2026	10.40	10.40	10.40	10.40	10.40	0.97%	-
Mar 30, 2026	10.30	10.30	10.30	10.30	10.30	-1.90%	-
Mar 27, 2026	10.70	10.70	10.70	10.70	10.50	0.94%	-
Mar 26, 2026	10.60	10.60	10.60	10.60	10.40	-	-
Mar 25, 2026	10.60	10.60	10.60	10.60	10.40	0.95%	-
Mar 24, 2026	10.50	10.50	10.50	10.50	10.30	1.94%	-
Mar 23, 2026	10.30	10.30	10.30	10.30	10.11	-1.90%	-
Mar 20, 2026	10.50	10.50	10.50	10.50	10.30	-0.94%	-