FRA:SZ2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	72.20	75.70	72.20	75.70	75.70	1.31%	50
Jun 1, 2026	74.72	74.72	74.72	74.72	74.72	0.35%	-
May 29, 2026	74.46	74.46	74.46	74.46	74.46	4.55%	-
May 28, 2026	71.22	71.22	71.22	71.22	71.22	-1.00%	-
May 27, 2026	71.94	71.94	71.94	71.94	71.94	2.19%	-
May 26, 2026	70.40	70.40	70.40	70.40	70.40	-0.28%	-
May 25, 2026	70.60	70.60	70.60	70.60	70.60	0.83%	-
May 22, 2026	70.02	70.02	70.02	70.02	70.02	4.17%	-
May 21, 2026	67.22	67.22	67.22	67.22	67.22	5.73%	-
May 20, 2026	63.58	63.58	63.58	63.58	63.58	1.11%	-
May 19, 2026	62.88	62.88	62.88	62.88	62.88	-2.63%	-
May 18, 2026	64.58	64.58	64.58	64.58	64.58	-3.76%	-
May 15, 2026	66.66	67.10	66.66	67.10	67.10	0.84%	164
May 14, 2026	66.54	66.54	66.54	66.54	66.54	-2.75%	-
May 13, 2026	68.42	68.42	68.42	68.42	68.42	-2.45%	-
May 12, 2026	70.14	70.14	70.14	70.14	70.14	-4.88%	-
May 11, 2026	73.74	73.74	73.74	73.74	73.74	-1.39%	-
May 8, 2026	74.78	74.78	74.78	74.78	74.78	0.73%	-
May 7, 2026	74.24	74.24	74.24	74.24	74.24	-0.05%	-
May 6, 2026	69.92	74.28	69.92	74.28	74.28	6.94%	26
May 5, 2026	69.26	69.46	69.26	69.46	69.46	-4.85%	144
May 4, 2026	73.00	73.00	73.00	73.00	73.00	0.94%	-
Apr 30, 2026	72.32	72.32	72.32	72.32	72.32	-2.61%	-
Apr 29, 2026	74.26	74.26	74.26	74.26	74.26	-0.43%	-
Apr 28, 2026	74.58	74.58	74.58	74.58	74.58	-0.75%	-
Apr 27, 2026	75.14	75.14	75.14	75.14	75.14	-1.83%	-
Apr 24, 2026	76.54	76.54	76.54	76.54	76.54	0.47%	-
Apr 23, 2026	76.48	76.48	76.48	76.48	76.18	-6.44%	-
Apr 22, 2026	81.74	81.74	81.74	81.74	81.42	0.89%	-
Apr 21, 2026	81.02	81.02	81.02	81.02	80.70	2.01%	-
Apr 20, 2026	79.42	79.42	79.42	79.42	79.11	3.20%	-
Apr 17, 2026	76.96	76.96	76.96	76.96	76.66	-1.76%	-
Apr 16, 2026	78.34	78.34	78.34	78.34	78.03	-0.58%	-
Apr 15, 2026	78.80	78.80	78.80	78.80	78.49	0.18%	-
Apr 14, 2026	78.66	78.66	78.66	78.66	78.35	-0.53%	-
Apr 13, 2026	79.08	79.08	79.08	79.08	78.77	-0.23%	-
Apr 10, 2026	79.26	79.26	79.26	79.26	78.95	2.72%	-
Apr 9, 2026	77.16	77.16	77.16	77.16	76.86	0.47%	-
Apr 8, 2026	76.80	76.80	76.80	76.80	76.50	1.08%	-
Apr 7, 2026	75.98	75.98	75.98	75.98	75.68	2.32%	-
Apr 2, 2026	74.26	74.26	74.26	74.26	73.97	1.34%	-
Apr 1, 2026	73.28	73.28	73.28	73.28	72.99	3.15%	-
Mar 31, 2026	71.04	71.04	71.04	71.04	70.76	-2.55%	-
Mar 30, 2026	72.90	72.90	72.90	72.90	72.62	-4.53%	-
Mar 27, 2026	76.36	76.36	76.36	76.36	76.06	-0.91%	-
Mar 26, 2026	77.06	77.06	77.06	77.06	76.76	0.36%	-
Mar 25, 2026	76.78	76.78	76.78	76.78	76.48	-0.29%	-
Mar 24, 2026	77.00	77.00	77.00	77.00	76.70	-1.81%	-
Mar 23, 2026	75.86	78.42	75.86	78.42	78.11	1.87%	138
Mar 20, 2026	76.98	76.98	76.98	76.98	76.68	12.28%	-