FRA:UE22 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.87	0.91	0.87	0.91	0.91	6.31%	1,100
Mar 26, 2026	0.86	0.86	0.86	0.86	0.86	0.71%	-
Mar 25, 2026	0.83	0.85	0.83	0.85	0.85	5.20%	2,010
Mar 24, 2026	0.81	0.81	0.81	0.81	0.81	-1.70%	-
Mar 23, 2026	0.86	0.86	0.82	0.82	0.82	-3.52%	443
Mar 20, 2026	0.85	0.85	0.85	0.85	0.85	-2.96%	-
Mar 19, 2026	0.88	0.88	0.88	0.88	0.88	2.57%	-
Mar 18, 2026	0.86	0.86	0.86	0.86	0.86	-4.25%	-
Mar 17, 2026	0.89	0.89	0.89	0.89	0.89	1.36%	-
Mar 16, 2026	0.92	0.92	0.88	0.88	0.88	-4.13%	7,960
Mar 13, 2026	0.92	0.92	0.92	0.92	0.92	-1.29%	-
Mar 12, 2026	0.90	0.95	0.90	0.93	0.93	-	5,120
Mar 11, 2026	0.93	0.93	0.93	0.93	0.93	2.87%	-
Mar 10, 2026	0.92	0.92	0.91	0.91	0.91	-1.52%	350
Mar 9, 2026	1.11	1.16	0.92	0.92	0.92	-18.94%	7,200
Mar 6, 2026	0.98	1.15	0.98	1.14	1.14	18.97%	5,990
Mar 5, 2026	0.95	0.95	0.95	0.95	0.95	-6.47%	-
Mar 4, 2026	1.12	1.12	1.02	1.02	1.02	-13.56%	2,500
Mar 3, 2026	1.20	1.20	1.06	1.18	1.18	16.83%	42,560
Mar 2, 2026	1.20	1.39	1.01	1.01	1.01	18.82%	4,867
Feb 27, 2026	0.84	0.85	0.84	0.85	0.85	-0.47%	10
Feb 26, 2026	0.85	0.85	0.85	0.85	0.85	-0.23%	-
Feb 25, 2026	0.83	0.86	0.83	0.86	0.86	0.71%	7,627
Feb 24, 2026	0.85	0.85	0.85	0.85	0.85	-1.85%	-
Feb 23, 2026	0.87	0.87	0.87	0.87	0.87	-2.26%	-
Feb 20, 2026	0.89	0.89	0.89	0.89	0.89	0.68%	-
Feb 19, 2026	0.88	0.88	0.88	0.88	0.88	8.64%	-
Feb 18, 2026	0.81	0.81	0.81	0.81	0.81	-5.59%	-
Feb 17, 2026	0.86	0.86	0.86	0.86	0.86	-2.28%	-
Feb 16, 2026	0.88	0.88	0.88	0.88	0.88	8.66%	1,000
Feb 13, 2026	0.81	0.81	0.81	0.81	0.81	-4.27%	-
Feb 12, 2026	0.84	0.84	0.84	0.84	0.84	-1.40%	-
Feb 11, 2026	0.86	0.86	0.86	0.86	0.86	-4.89%	-
Feb 10, 2026	0.90	0.90	0.90	0.90	0.90	2.97%	-
Feb 9, 2026	0.87	0.87	0.87	0.87	0.87	0.69%	-
Feb 6, 2026	0.87	0.87	0.87	0.87	0.87	-2.91%	-
Feb 5, 2026	0.89	0.89	0.89	0.89	0.89	1.59%	-
Feb 4, 2026	0.88	0.88	0.88	0.88	0.88	4.51%	-
Feb 3, 2026	0.84	0.84	0.84	0.84	0.84	-3.22%	-
Feb 2, 2026	0.87	0.87	0.87	0.87	0.87	-7.84%	-
Jan 30, 2026	0.94	0.94	0.94	0.94	0.94	-4.65%	-
Jan 29, 2026	0.96	0.99	0.96	0.99	0.99	11.99%	5,000
Jan 28, 2026	0.83	0.88	0.83	0.88	0.88	8.33%	2,000
Jan 27, 2026	0.82	0.82	0.82	0.82	0.82	-6.42%	-
Jan 26, 2026	0.86	0.87	0.86	0.87	0.87	2.59%	5,584
Jan 23, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	-
Jan 22, 2026	0.84	0.84	0.84	0.84	0.84	-1.64%	-
Jan 21, 2026	0.85	0.85	0.85	0.85	0.85	-1.84%	-
Jan 20, 2026	0.87	0.87	0.87	0.87	0.87	-1.36%	-
Jan 19, 2026	0.88	0.88	0.88	0.88	0.88	1.85%	-