FRA:UK8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.16	31.36	30.92	30.92	30.92	-0.64%	-
Mar 26, 2026	30.86	31.63	30.86	31.12	31.12	0.42%	-
Mar 25, 2026	31.09	31.20	30.99	30.99	30.99	-0.13%	-
Mar 24, 2026	31.75	31.75	31.03	31.03	31.03	-2.02%	-
Mar 23, 2026	31.19	32.35	31.19	31.67	31.67	0.83%	-
Mar 20, 2026	32.65	32.65	31.41	31.41	31.41	-3.83%	-
Mar 19, 2026	33.17	33.17	32.66	32.66	32.66	-1.45%	-
Mar 18, 2026	33.72	34.40	33.14	33.14	33.14	-1.19%	284
Mar 17, 2026	33.32	34.64	33.32	33.54	33.54	0.36%	-
Mar 16, 2026	33.69	34.60	33.42	33.42	33.42	-0.27%	-
Mar 13, 2026	32.84	33.82	32.84	33.51	33.51	2.04%	-
Mar 12, 2026	32.94	33.27	32.84	32.84	32.84	-0.91%	-
Mar 11, 2026	34.08	34.08	33.14	33.14	33.14	-2.73%	-
Mar 10, 2026	34.15	34.75	34.07	34.07	34.07	-0.21%	-
Mar 9, 2026	34.06	34.14	33.73	34.14	34.14	-1.22%	-
Mar 6, 2026	34.59	34.59	34.46	34.56	34.56	-0.95%	-
Mar 5, 2026	34.97	35.00	34.78	34.89	34.89	-0.63%	-
Mar 4, 2026	34.89	35.11	34.52	35.11	35.11	-0.31%	-
Mar 3, 2026	35.04	35.37	35.03	35.22	35.22	-1.26%	-
Mar 2, 2026	34.33	35.67	34.33	35.67	35.67	2.97%	-
Feb 27, 2026	33.54	35.09	33.54	34.64	34.64	1.73%	290
Feb 26, 2026	33.24	34.14	33.24	34.05	34.05	1.22%	-
Feb 25, 2026	33.53	33.64	33.31	33.64	33.64	-0.50%	-
Feb 24, 2026	33.41	33.94	33.41	33.81	33.81	0.51%	-
Feb 23, 2026	33.58	33.85	33.58	33.64	33.64	-1.06%	1
Feb 20, 2026	32.61	34.00	32.61	34.00	34.00	3.53%	-
Feb 19, 2026	32.49	33.10	32.49	32.84	32.84	0.09%	430
Feb 18, 2026	32.50	32.85	32.50	32.81	32.81	0.18%	-
Feb 17, 2026	32.45	32.82	32.45	32.75	32.75	0.61%	-
Feb 16, 2026	32.45	33.35	32.45	32.55	32.55	-0.37%	240
Feb 13, 2026	32.15	32.68	32.15	32.67	32.67	0.86%	-
Feb 12, 2026	32.32	32.74	32.12	32.39	32.39	-	-
Feb 11, 2026	32.05	32.39	32.02	32.39	32.39	0.28%	-
Feb 10, 2026	31.73	32.30	31.59	32.30	32.30	1.29%	-
Feb 9, 2026	32.11	32.11	31.82	31.89	31.89	-1.15%	-
Feb 6, 2026	32.26	32.26	32.26	32.26	32.26	-0.98%	-
Feb 5, 2026	32.58	32.58	32.58	32.58	32.58	2.26%	-
Feb 4, 2026	31.86	31.86	31.86	31.86	31.86	2.54%	-
Feb 3, 2026	31.07	31.07	31.07	31.07	31.07	-0.32%	-
Feb 2, 2026	31.17	31.17	31.17	31.17	31.17	0.65%	-
Jan 30, 2026	30.97	30.97	30.97	30.97	30.97	0.91%	-
Jan 29, 2026	30.69	30.69	30.69	30.69	30.69	-0.52%	-
Jan 28, 2026	30.85	30.85	30.85	30.85	30.85	-1.75%	-
Jan 27, 2026	31.40	31.40	31.40	31.40	31.40	-0.63%	-
Jan 26, 2026	31.96	31.96	31.60	31.60	31.60	-2.98%	400
Jan 23, 2026	32.57	32.57	32.57	32.57	32.57	-2.31%	-
Jan 22, 2026	33.34	33.34	33.34	33.34	33.34	1.18%	-
Jan 21, 2026	32.95	32.95	32.95	32.95	32.95	-0.75%	-
Jan 20, 2026	33.20	33.20	33.20	33.20	33.20	-0.42%	-
Jan 19, 2026	33.34	33.34	33.34	33.34	33.34	-0.21%	-