FRA:SEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	39.30	40.50	39.30	40.50	40.50	5.26%	331
May 26, 2026	37.48	38.47	37.48	38.47	38.47	1.96%	75
May 25, 2026	37.73	37.73	37.73	37.73	37.73	-2.36%	-
May 22, 2026	37.63	38.64	37.63	38.64	38.64	4.79%	200
May 21, 2026	36.88	36.88	36.88	36.88	36.88	1.07%	-
May 20, 2026	36.49	36.49	36.49	36.49	36.49	-2.22%	-
May 19, 2026	37.32	37.32	37.32	37.32	37.32	-3.24%	1
May 18, 2026	38.57	38.57	38.57	38.57	38.57	-1.39%	1
May 15, 2026	37.68	39.11	37.68	39.11	39.11	-1.78%	52
May 14, 2026	39.82	39.82	39.82	39.82	39.82	0.43%	-
May 13, 2026	39.65	39.65	39.65	39.65	39.65	-0.39%	-
May 12, 2026	40.03	41.22	39.81	39.81	39.81	-1.38%	2,200
May 11, 2026	40.48	41.14	40.36	40.36	40.36	0.84%	25
May 8, 2026	40.03	40.03	40.03	40.03	40.03	-6.21%	-
May 7, 2026	41.71	42.68	41.71	42.68	42.68	6.91%	511
May 6, 2026	39.01	39.92	39.01	39.92	39.92	4.26%	210
May 5, 2026	38.29	38.29	38.29	38.29	38.29	-3.00%	-
May 4, 2026	38.30	39.47	38.30	39.47	39.47	2.03%	4
Apr 30, 2026	37.69	38.69	37.69	38.69	38.69	5.84%	80
Apr 29, 2026	35.58	36.55	35.58	36.55	36.55	-1.36%	86
Apr 28, 2026	37.06	37.06	37.06	37.06	37.06	0.97%	-
Apr 27, 2026	36.70	36.70	36.70	36.70	36.70	2.70%	30
Apr 24, 2026	35.74	35.74	35.74	35.74	35.74	1.55%	-
Apr 23, 2026	35.05	36.20	35.05	35.19	35.19	0.23%	382
Apr 22, 2026	35.11	35.11	35.11	35.11	35.11	-2.15%	-
Apr 21, 2026	35.88	35.88	35.88	35.88	35.88	0.80%	-
Apr 20, 2026	35.60	35.60	35.60	35.60	35.60	-2.22%	-
Apr 17, 2026	36.41	36.41	36.41	36.41	36.41	0.39%	-
Apr 16, 2026	36.27	36.27	36.27	36.27	36.27	1.31%	-
Apr 15, 2026	35.79	35.80	35.79	35.80	35.80	2.07%	-
Apr 14, 2026	35.07	35.07	35.07	35.07	35.07	1.33%	-
Apr 13, 2026	34.62	34.62	34.61	34.61	34.61	-0.27%	69
Apr 10, 2026	34.71	34.71	34.71	34.71	34.71	-0.29%	-
Apr 9, 2026	34.81	34.81	34.81	34.81	34.81	0.88%	-
Apr 8, 2026	34.47	34.50	34.47	34.50	34.50	-1.82%	1,360
Apr 7, 2026	35.14	35.14	35.14	35.14	35.14	-0.76%	-
Apr 2, 2026	34.29	35.41	34.29	35.41	35.41	-1.28%	58
Apr 1, 2026	34.84	35.87	34.84	35.87	35.87	5.44%	180
Mar 31, 2026	34.02	34.02	34.02	34.02	34.02	2.47%	145
Mar 30, 2026	33.20	33.20	33.20	33.20	33.20	2.02%	-
Mar 27, 2026	32.83	32.83	32.83	32.83	32.54	-2.44%	-
Mar 26, 2026	33.64	33.65	33.64	33.65	33.36	0.06%	65
Mar 25, 2026	33.64	33.64	33.63	33.63	33.34	3.60%	100
Mar 24, 2026	32.48	32.48	32.46	32.46	32.18	-4.19%	600
Mar 23, 2026	32.53	33.88	32.50	33.88	33.58	-0.96%	180
Mar 20, 2026	34.28	34.28	34.21	34.21	33.91	-0.67%	53