FRA:SEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	31.79	32.69	31.79	32.69	32.69	0.31%	2
Sep 11, 2026	32.44	32.59	32.44	32.59	32.59	-0.12%	5
Sep 10, 2026	31.75	32.75	31.75	32.63	32.63	1.04%	39
Sep 9, 2026	31.61	32.51	31.61	32.30	32.30	-0.28%	6
Sep 8, 2026	31.61	32.46	31.61	32.39	32.39	1.14%	55
Sep 7, 2026	31.69	32.96	31.67	32.02	32.02	-1.45%	267
Sep 4, 2026	31.47	32.49	31.47	32.49	32.49	-1.38%	4
Sep 3, 2026	32.57	32.98	32.57	32.95	32.95	1.54%	5
Sep 2, 2026	32.14	32.49	32.14	32.45	32.45	1.77%	11
Sep 1, 2026	32.00	32.63	31.88	31.88	31.88	-0.55%	163
Aug 31, 2026	32.96	33.01	32.06	32.06	32.06	0.16%	39
Aug 28, 2026	32.00	32.82	32.00	32.01	32.01	-1.52%	3
Aug 27, 2026	32.00	32.81	32.00	32.50	32.50	1.09%	172
Aug 26, 2026	31.79	32.65	31.69	32.15	32.15	0.39%	1,548
Aug 25, 2026	31.87	32.99	31.85	32.03	32.03	-3.55%	1,080
Aug 24, 2026	32.03	33.21	32.03	33.21	33.21	0.03%	5
Aug 21, 2026	32.19	33.20	32.19	33.20	33.20	-0.93%	94
Aug 20, 2026	33.54	33.78	33.00	33.51	33.51	0.25%	104
Aug 19, 2026	33.50	34.31	33.42	33.42	33.42	-2.49%	20
Aug 18, 2026	34.25	34.28	34.00	34.28	34.28	-2.29%	174
Aug 17, 2026	35.18	35.18	34.10	35.08	35.08	-0.28%	44
Aug 14, 2026	34.23	35.18	34.23	35.18	35.18	-0.42%	5
Aug 13, 2026	35.00	35.33	35.00	35.33	35.33	-3.94%	5
Aug 12, 2026	34.22	36.78	34.22	36.78	36.78	3.82%	11
Aug 11, 2026	34.35	35.43	34.35	35.43	35.43	1.66%	15
Aug 10, 2026	35.02	35.02	34.75	34.85	34.85	1.01%	97
Aug 7, 2026	33.07	34.50	33.07	34.50	34.50	0.60%	478
Aug 6, 2026	34.33	34.36	33.35	34.29	34.29	-0.48%	28
Aug 5, 2026	33.43	34.48	33.43	34.46	34.46	2.36%	152
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