FRA:SZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.64	46.64	44.80	44.80	-	-6.24%	100
Jun 25, 2026	47.86	47.86	47.78	47.78	47.78	-0.91%	220
Jun 24, 2026	51.30	51.65	48.22	48.22	48.22	-5.91%	522
Jun 23, 2026	51.00	51.25	49.74	51.25	51.25	-0.39%	325
Jun 22, 2026	51.45	52.00	51.45	51.45	51.45	-	33
Jun 19, 2026	51.55	52.05	51.45	51.45	51.45	-0.96%	270
Jun 18, 2026	56.15	56.15	51.95	51.95	51.95	-7.97%	1,213
Jun 17, 2026	57.20	57.30	56.45	56.45	56.45	-2.42%	508
Jun 16, 2026	59.15	59.25	57.85	57.85	57.85	-4.46%	275
Jun 15, 2026	60.75	60.75	60.55	60.55	60.55	3.15%	40
Jun 12, 2026	57.10	58.75	57.10	58.70	58.70	2.98%	650
Jun 11, 2026	53.90	57.00	53.90	57.00	57.00	5.56%	180
Jun 10, 2026	56.85	56.95	53.85	54.00	54.00	-5.18%	1,607
Jun 9, 2026	62.30	62.30	56.95	56.95	56.95	-8.29%	157
Jun 8, 2026	60.55	62.10	60.55	62.10	62.10	0.49%	300
Jun 5, 2026	66.25	66.25	61.80	61.80	61.80	-6.79%	2,122
Jun 4, 2026	65.65	66.30	65.65	66.30	66.30	0.99%	70
Jun 3, 2026	64.75	65.85	64.75	65.85	65.65	1.00%	325
Jun 2, 2026	63.55	65.20	63.55	65.20	65.00	4.57%	83
Jun 1, 2026	61.60	62.35	60.80	62.35	62.16	1.05%	1,007
May 29, 2026	60.75	61.95	60.65	61.70	61.51	1.56%	945
May 28, 2026	58.55	60.75	58.55	60.75	60.57	3.05%	820
May 27, 2026	58.75	59.30	58.75	58.95	58.77	0.86%	680
May 26, 2026	57.55	59.85	57.55	58.45	58.27	0.95%	750
May 25, 2026	57.85	57.90	57.85	57.90	57.72	1.94%	2
May 22, 2026	56.15	57.40	56.15	56.80	56.63	1.97%	236
May 21, 2026	56.65	56.65	55.35	55.70	55.53	-1.42%	650
May 20, 2026	53.90	56.50	53.90	56.50	56.33	0.89%	25
May 19, 2026	55.35	56.00	55.35	56.00	55.83	-0.27%	100
May 18, 2026	54.10	56.15	53.75	56.15	55.98	2.09%	804
May 15, 2026	55.70	55.70	55.00	55.00	54.83	-3.51%	300
May 14, 2026	55.70	57.00	55.70	57.00	56.83	3.07%	165
May 13, 2026	53.95	57.00	53.95	55.30	55.13	2.60%	1,235
May 12, 2026	51.10	55.30	51.10	53.90	53.74	7.26%	1,547
May 11, 2026	50.65	50.65	50.25	50.25	50.10	-1.18%	200
May 8, 2026	50.05	50.85	50.05	50.85	50.70	1.70%	15
May 7, 2026	52.20	52.20	50.00	50.00	49.85	-3.38%	798
May 6, 2026	49.70	52.30	49.70	51.75	51.59	6.18%	390
May 5, 2026	46.34	48.74	46.34	48.74	48.59	4.95%	285
May 4, 2026	48.18	48.26	46.44	46.44	46.30	-0.26%	350
Apr 30, 2026	46.56	46.56	46.56	46.56	46.42	-0.60%	42
Apr 29, 2026	45.04	46.88	44.80	46.84	46.70	4.00%	1,000
Apr 28, 2026	49.14	50.60	44.94	45.04	44.90	-7.36%	369
Apr 27, 2026	47.96	48.62	47.56	48.62	48.47	0.70%	280
Apr 24, 2026	49.50	49.50	48.08	48.28	48.13	-1.47%	300
Apr 23, 2026	51.10	51.10	49.00	49.00	48.85	-5.59%	828
Apr 22, 2026	50.75	53.50	50.75	51.90	51.74	2.27%	955
Apr 21, 2026	49.68	51.05	49.68	50.75	50.60	1.50%	178
Apr 20, 2026	48.86	50.00	48.66	50.00	49.85	0.93%	807
Apr 17, 2026	47.56	49.54	47.56	49.54	49.39	4.21%	50