FRA:SEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	33.43	34.48	33.43	34.46	-	2.36%	122
Aug 4, 2026	32.31	33.66	32.31	33.66	33.66	2.62%	446
Aug 3, 2026	31.97	32.83	31.97	32.80	32.80	-0.30%	8
Jul 31, 2026	31.08	32.90	31.08	32.90	32.90	-0.24%	1,103
Jul 30, 2026	30.42	32.98	30.42	32.98	32.98	8.61%	93
Jul 29, 2026	31.05	31.05	30.37	30.37	30.37	-5.04%	74
Jul 28, 2026	31.05	32.01	31.05	31.98	31.98	-5.22%	8
Jul 27, 2026	32.60	33.74	32.60	33.74	33.74	-7.58%	1,216
Jul 24, 2026	35.20	36.51	35.13	36.50	36.50	-1.62%	318
Jul 23, 2026	37.07	37.10	37.07	37.10	37.10	-4.53%	90
Jul 22, 2026	38.50	38.86	38.50	38.86	38.86	0.94%	101
Jul 21, 2026	38.50	38.50	38.50	38.50	38.50	-1.28%	-
Jul 20, 2026	39.00	39.00	39.00	39.00	39.00	2.92%	300
Jul 17, 2026	37.67	39.04	37.67	37.90	37.90	-2.87%	156
Jul 16, 2026	38.70	40.19	38.70	39.02	39.02	-6.21%	53
Jul 15, 2026	40.62	41.60	40.62	41.60	41.60	1.60%	3
Jul 14, 2026	39.77	40.95	39.77	40.95	40.95	1.79%	5
Jul 13, 2026	39.13	40.23	39.01	40.23	40.23	3.47%	165
Jul 10, 2026	38.88	38.88	38.88	38.88	38.88	-1.19%	-
Jul 9, 2026	36.88	39.35	36.88	39.35	39.35	6.31%	33
Jul 8, 2026	37.04	37.46	37.01	37.01	37.01	-2.90%	53
Jul 7, 2026	38.37	38.37	38.12	38.12	38.12	-6.14%	39
Jul 6, 2026	39.04	40.61	39.04	40.61	40.61	6.06%	2,002
Jul 3, 2026	36.94	38.32	36.94	38.29	38.29	-1.06%	6
Jul 2, 2026	37.52	38.70	37.52	38.70	38.70	0.16%	3
Jul 1, 2026	38.27	39.74	38.27	38.64	38.64	0.89%	8
Jun 30, 2026	37.45	38.30	37.45	38.30	38.30	2.12%	13
Jun 29, 2026	36.79	38.18	36.79	37.51	37.51	-0.37%	3
Jun 26, 2026	38.18	38.18	36.62	37.65	37.65	-4.60%	204
Jun 25, 2026	38.33	39.51	38.30	39.46	39.46	0.34%	226
Jun 24, 2026	38.20	39.33	38.08	39.33	39.33	-1.79%	145
Jun 23, 2026	38.96	40.04	38.96	40.04	40.04	-1.32%	180
Jun 22, 2026	40.19	40.58	39.11	40.58	40.58	3.93%	583
Jun 19, 2026	39.04	39.04	39.04	39.04	39.04	-2.68%	-
Jun 18, 2026	40.00	40.12	40.00	40.12	40.12	0.33%	247
Jun 17, 2026	39.99	39.99	39.99	39.99	39.99	-1.71%	-
Jun 16, 2026	39.57	40.68	39.57	40.68	40.68	2.04%	400
Jun 15, 2026	39.87	39.87	39.87	39.87	39.87	1.32%	-
Jun 12, 2026	37.90	39.35	37.90	39.35	39.35	8.36%	1
Jun 11, 2026	36.31	36.31	36.31	36.31	36.31	2.02%	-
Jun 10, 2026	35.25	36.00	35.25	35.59	35.59	-2.49%	400
Jun 9, 2026	36.50	36.50	36.50	36.50	36.50	-4.44%	100
Jun 8, 2026	36.51	38.20	36.51	38.20	38.20	-1.93%	319
Jun 5, 2026	38.95	38.95	38.95	38.95	38.95	-3.96%	-
Jun 4, 2026	40.55	40.55	40.55	40.55	40.55	-2.16%	-
Jun 3, 2026	41.45	41.45	41.45	41.45	41.45	1.69%	289
Jun 2, 2026	39.44	40.76	39.44	40.76	40.76	-4.35%	289
Jun 1, 2026	41.34	42.64	41.34	42.61	42.61	0.37%	45
May 29, 2026	41.49	42.46	41.49	42.46	42.46	5.66%	390
May 28, 2026	39.24	40.18	39.24	40.18	40.18	-0.78%	33