FRA:SEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	32.75	32.77	32.75	32.77	32.77	-0.71%	336
Oct 22, 2026	32.40	33.00	32.40	33.00	33.00	-2.05%	336
Oct 21, 2026	32.81	33.69	32.81	33.69	33.69	0.75%	1,010
Oct 20, 2026	32.67	33.44	32.67	33.44	33.44	1.10%	30
Oct 19, 2026	34.21	34.23	33.08	33.08	33.08	-3.95%	431
Oct 16, 2026	33.48	34.47	33.48	34.44	34.44	1.01%	4
Oct 15, 2026	33.70	34.09	33.19	34.09	34.09	-1.29%	40
Oct 14, 2026	34.28	35.54	34.28	34.54	34.54	-1.17%	82
Oct 13, 2026	33.69	35.05	33.69	34.95	34.95	3.36%	1,207
Oct 12, 2026	33.80	34.20	33.80	33.81	33.81	-3.01%	135
Oct 9, 2026	33.83	34.86	33.83	34.86	34.86	-0.74%	11
Oct 8, 2026	34.17	35.12	34.09	35.12	35.12	0.06%	13
Oct 7, 2026	34.77	35.82	34.68	35.10	35.10	0.20%	35
Oct 6, 2026	35.18	36.27	35.01	35.03	35.03	-1.77%	67
Oct 5, 2026	35.50	35.77	34.61	35.66	35.66	5.66%	37
Oct 2, 2026	33.39	34.70	33.39	33.75	33.75	1.34%	266
Oct 1, 2026	33.50	34.26	33.19	33.31	33.31	1.52%	28
Sep 30, 2026	32.81	32.81	32.81	32.81	32.81	0.35%	-
Sep 29, 2026	31.53	32.69	31.53	32.69	32.69	0.53%	21
Sep 28, 2026	31.96	33.11	31.96	32.96	32.52	-0.71%	94
Sep 25, 2026	33.23	33.23	32.25	33.19	32.75	2.91%	32
Sep 24, 2026	33.22	33.22	32.25	32.25	31.82	-3.86%	13
Sep 23, 2026	32.92	33.55	32.92	33.55	33.10	1.81%	97
Sep 22, 2026	32.51	32.95	32.51	32.95	32.51	2.95%	45
Sep 21, 2026	32.91	32.91	31.95	32.01	31.58	0.14%	9
Sep 18, 2026	31.96	31.96	31.96	31.96	31.54	-2.31%	-
Sep 17, 2026	31.67	32.72	31.67	32.72	32.28	-1.04%	3
Sep 16, 2026	32.05	33.06	32.04	33.06	32.62	1.96%	165
Sep 15, 2026	31.39	32.43	31.39	32.43	32.00	-0.81%	4
Sep 14, 2026	31.79	32.69	31.79	32.69	32.26	0.31%	2
Sep 11, 2026	32.44	32.59	32.44	32.59	32.16	-0.12%	5
Sep 10, 2026	31.75	32.75	31.75	32.63	32.20	1.04%	39
Sep 9, 2026	31.61	32.51	31.61	32.30	31.87	-0.28%	6
Sep 8, 2026	31.61	32.46	31.61	32.39	31.96	1.14%	55
Sep 7, 2026	31.69	32.96	31.67	32.02	31.60	-1.45%	267
Sep 4, 2026	31.47	32.49	31.47	32.49	32.06	-1.38%	4
Sep 3, 2026	32.57	32.98	32.57	32.95	32.51	1.54%	5
Sep 2, 2026	32.14	32.49	32.14	32.45	32.02	1.77%	11
Sep 1, 2026	32.00	32.63	31.88	31.88	31.46	-0.55%	163
Aug 31, 2026	32.96	33.01	32.06	32.06	31.63	0.16%	39
Aug 28, 2026	32.00	32.82	32.00	32.01	31.58	-1.52%	3
Aug 27, 2026	32.00	32.81	32.00	32.50	32.07	1.09%	172
Aug 26, 2026	31.79	32.65	31.69	32.15	31.72	0.39%	1,548
Aug 25, 2026	31.87	32.99	31.85	32.03	31.60	-3.55%	1,080
Aug 24, 2026	32.03	33.21	32.03	33.21	32.77	0.03%	5
Aug 21, 2026	32.19	33.20	32.19	33.20	32.76	-0.93%	94
Aug 20, 2026	33.54	33.78	33.00	33.51	33.06	0.25%	104
Aug 19, 2026	33.50	34.31	33.42	33.42	32.98	-2.49%	20
Aug 18, 2026	34.25	34.28	34.00	34.28	33.82	-2.29%	174
Aug 17, 2026	35.18	35.18	34.10	35.08	34.62	-0.28%	44