FRA:TEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.86	12.86	12.82	12.82	12.82	-1.38%	40
Mar 26, 2026	13.05	13.05	13.00	13.00	13.00	-0.61%	6
Mar 25, 2026	12.56	13.08	12.56	13.08	13.08	1.24%	120
Mar 24, 2026	12.67	12.92	12.67	12.92	12.92	0.70%	5
Mar 23, 2026	12.75	12.83	12.05	12.83	12.83	-0.77%	1,246
Mar 20, 2026	13.00	13.00	12.90	12.93	12.93	-1.75%	802
Mar 19, 2026	13.71	13.71	13.07	13.16	13.16	-7.91%	1,023
Mar 18, 2026	14.29	14.29	14.29	14.29	14.29	7.36%	-
Mar 17, 2026	13.31	13.31	13.31	13.31	13.31	-2.78%	-
Mar 16, 2026	13.31	13.69	13.31	13.69	13.69	0.66%	26
Mar 13, 2026	13.45	13.60	13.27	13.60	13.60	-1.73%	178
Mar 12, 2026	13.82	13.84	13.82	13.84	13.84	-2.88%	400
Mar 11, 2026	14.69	14.72	14.25	14.25	14.25	-4.87%	126
Mar 10, 2026	14.53	14.98	14.53	14.98	14.98	0.47%	100
Mar 9, 2026	14.91	14.91	14.91	14.91	14.91	-2.36%	-
Mar 6, 2026	15.27	15.27	15.27	15.27	15.27	-1.04%	-
Mar 5, 2026	15.43	15.43	15.43	15.43	15.43	0.72%	-
Mar 4, 2026	15.32	15.32	15.32	15.32	15.32	-0.97%	-
Mar 3, 2026	15.81	15.81	15.47	15.47	15.47	-3.61%	1,900
Mar 2, 2026	16.05	16.05	16.05	16.05	16.05	-4.01%	335
Feb 27, 2026	16.31	16.75	16.31	16.72	16.72	2.08%	600
Feb 26, 2026	16.38	16.38	16.38	16.38	16.38	1.36%	-
Feb 25, 2026	16.16	16.16	16.16	16.16	16.16	-2.94%	-
Feb 24, 2026	15.99	16.65	15.99	16.65	16.65	3.74%	567
Feb 23, 2026	15.96	16.33	15.96	16.05	16.05	-1.11%	470
Feb 20, 2026	16.23	16.23	16.23	16.23	16.23	2.98%	-
Feb 19, 2026	15.76	15.76	15.76	15.76	15.76	-2.17%	-
Feb 18, 2026	16.38	16.38	15.50	16.11	16.11	-3.82%	937
Feb 17, 2026	15.96	16.75	15.96	16.75	16.75	4.82%	11
Feb 16, 2026	15.46	15.98	15.46	15.98	15.98	4.51%	900
Feb 13, 2026	15.50	15.87	15.29	15.29	15.29	0.07%	1,345
Feb 12, 2026	15.28	15.28	15.28	15.28	15.28	-1.42%	-
Feb 11, 2026	14.75	15.50	14.75	15.50	15.50	7.79%	1,000
Feb 10, 2026	14.38	14.38	14.38	14.38	14.38	0.14%	-
Feb 9, 2026	14.50	14.50	14.36	14.36	14.36	1.48%	142
Feb 6, 2026	14.15	14.15	14.15	14.15	14.15	-0.49%	-
Feb 5, 2026	14.22	14.22	14.22	14.22	14.22	0.57%	-
Feb 4, 2026	13.76	14.14	13.76	14.14	14.14	1.36%	200
Feb 3, 2026	13.95	13.95	13.95	13.95	13.95	0.29%	200
Feb 2, 2026	13.91	13.91	13.91	13.91	13.91	-1.07%	515
Jan 30, 2026	14.06	14.06	14.06	14.06	14.06	-2.29%	-
Jan 29, 2026	14.07	14.39	14.07	14.39	14.39	3.45%	140
Jan 28, 2026	13.94	14.36	13.91	13.91	13.91	-1.70%	1,412
Jan 27, 2026	14.14	14.15	14.14	14.15	14.15	1.80%	10
Jan 26, 2026	14.20	14.20	13.90	13.90	13.90	1.53%	305
Jan 23, 2026	13.82	13.82	13.69	13.69	13.69	-1.23%	5
Jan 22, 2026	13.70	13.86	13.70	13.86	13.86	2.36%	500
Jan 21, 2026	13.54	13.54	13.54	13.54	13.54	-2.52%	-
Jan 20, 2026	13.96	13.96	13.89	13.89	13.89	-1.21%	1,000
Jan 19, 2026	14.06	14.06	14.06	14.06	14.06	0.64%	-