FRA:UE22 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.74	0.74	0.74	0.74	0.74	-3.63%	-
Apr 23, 2026	0.69	0.77	0.69	0.77	0.77	15.92%	2,500
Apr 22, 2026	0.67	0.67	0.67	0.67	0.67	7.07%	-
Apr 21, 2026	0.62	0.62	0.62	0.62	0.62	-0.64%	-
Apr 20, 2026	0.63	0.63	0.63	0.63	0.63	0.64%	-
Apr 17, 2026	0.62	0.62	0.62	0.62	0.62	-1.27%	-
Apr 16, 2026	0.63	0.63	0.63	0.63	0.63	4.65%	-
Apr 15, 2026	0.60	0.60	0.60	0.60	0.60	-0.66%	-
Apr 14, 2026	0.61	0.61	0.61	0.61	0.61	-4.42%	-
Apr 13, 2026	0.61	0.64	0.61	0.63	0.63	7.46%	69,786
Apr 10, 2026	0.61	0.61	0.59	0.59	0.59	-9.23%	72,000
Apr 9, 2026	0.65	0.65	0.65	0.65	0.65	-7.14%	-
Apr 8, 2026	0.70	0.70	0.70	0.70	0.70	-3.85%	-
Apr 7, 2026	0.73	0.73	0.73	0.73	0.73	-13.74%	-
Apr 2, 2026	0.84	0.84	0.84	0.84	0.84	14.67%	-
Apr 1, 2026	0.74	0.74	0.74	0.74	0.74	-10.90%	30,000
Mar 31, 2026	0.83	0.83	0.83	0.83	0.83	-7.40%	-
Mar 30, 2026	0.89	0.89	0.89	0.89	0.89	-1.98%	-
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%	-