FRA:UK8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	35.28	35.82	35.28	35.78	35.78	0.11%	-
Oct 22, 2026	34.09	35.74	34.09	35.74	35.74	3.24%	-
Oct 21, 2026	34.66	34.70	34.61	34.62	34.62	-0.97%	-
Oct 20, 2026	34.00	34.99	34.00	34.96	34.96	1.84%	-
Oct 19, 2026	34.49	34.49	34.21	34.33	34.33	-0.78%	-
Oct 16, 2026	34.09	34.76	34.09	34.60	34.60	0.73%	-
Oct 15, 2026	33.48	34.60	33.48	34.35	34.35	2.20%	-
Oct 14, 2026	33.43	33.78	33.43	33.61	33.61	-0.56%	-
Oct 13, 2026	33.67	33.95	33.67	33.80	33.80	-0.38%	-
Oct 12, 2026	33.70	33.94	33.70	33.93	33.93	0.44%	-
Oct 9, 2026	33.26	33.78	33.26	33.78	33.78	1.02%	-
Oct 8, 2026	32.66	33.44	32.66	33.44	33.44	0.66%	-
Oct 7, 2026	33.19	33.49	33.19	33.22	33.22	-0.57%	-
Oct 6, 2026	32.82	33.75	32.82	33.41	33.41	0.81%	-
Oct 5, 2026	33.16	33.55	33.11	33.14	33.14	-0.60%	-
Oct 2, 2026	33.06	33.57	33.06	33.34	33.34	-0.06%	-
Oct 1, 2026	32.38	33.36	32.38	33.36	33.36	2.14%	-
Sep 30, 2026	33.08	33.14	33.05	33.13	32.66	-0.63%	-
Sep 29, 2026	32.51	33.34	32.51	33.34	32.87	1.49%	-
Sep 28, 2026	32.76	32.85	32.68	32.85	32.39	-1.14%	-
Sep 25, 2026	32.70	33.23	32.70	33.23	32.76	0.39%	-
Sep 24, 2026	33.02	33.12	32.98	33.10	32.63	-1.14%	-
Sep 23, 2026	33.45	33.63	33.45	33.48	33.01	-0.86%	-
Sep 22, 2026	34.26	34.46	33.77	33.77	33.29	-2.71%	-
Sep 21, 2026	34.20	34.71	34.20	34.71	34.22	0.87%	-
Sep 18, 2026	34.74	35.06	34.41	34.41	33.92	-1.52%	-
Sep 17, 2026	34.43	34.94	34.43	34.94	34.45	1.13%	-
Sep 16, 2026	34.23	34.79	34.23	34.55	34.06	0.12%	-
Sep 15, 2026	33.84	34.65	33.84	34.51	34.02	0.67%	-
Sep 14, 2026	33.77	34.28	33.77	34.28	33.80	1.12%	-
Sep 11, 2026	33.40	33.96	33.40	33.90	33.42	1.04%	-
Sep 10, 2026	33.15	33.62	33.15	33.55	33.08	0.51%	-
Sep 9, 2026	33.67	33.67	33.32	33.38	32.91	-2.25%	-
Sep 8, 2026	34.16	34.16	34.01	34.15	33.67	2.18%	50
Sep 7, 2026	33.54	33.54	33.39	33.42	32.95	-1.56%	-
Sep 4, 2026	33.78	34.49	33.78	33.95	33.47	-0.41%	-
Sep 3, 2026	33.74	34.09	33.74	34.09	33.61	0.38%	-
Sep 2, 2026	33.90	34.10	33.90	33.96	33.48	-0.38%	-
Sep 1, 2026	33.85	34.25	33.85	34.09	33.61	-0.09%	-
Aug 31, 2026	34.08	34.12	33.86	34.12	33.64	-1.24%	-
Aug 28, 2026	34.01	34.55	34.01	34.55	34.06	0.70%	-
Aug 27, 2026	34.38	34.53	34.31	34.31	33.83	-1.35%	-
Aug 26, 2026	34.47	35.03	34.47	34.78	34.29	0.06%	-
Aug 25, 2026	34.72	34.88	34.72	34.76	34.27	-0.60%	-
Aug 24, 2026	34.69	34.97	34.67	34.97	34.48	-	-
Aug 21, 2026	34.83	35.14	34.83	34.97	34.48	-0.82%	-
Aug 20, 2026	35.12	35.43	35.12	35.26	34.76	-0.45%	-
Aug 19, 2026	34.94	35.64	34.94	35.42	34.92	0.03%	-
Aug 18, 2026	35.17	35.79	35.17	35.41	34.91	-0.45%	-
Aug 17, 2026	35.34	35.57	35.24	35.57	35.07	-0.86%	-