FRA:UK8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	36.20	37.08	36.20	36.64	36.64	-0.03%	-
Jul 16, 2026	34.95	36.65	34.95	36.65	36.65	4.06%	-
Jul 15, 2026	35.31	35.90	35.22	35.22	35.22	-1.18%	-
Jul 14, 2026	35.24	35.64	35.24	35.64	35.64	-	-
Jul 13, 2026	34.80	35.64	34.80	35.64	35.64	1.25%	-
Jul 10, 2026	34.47	35.20	34.47	35.20	35.20	1.32%	-
Jul 9, 2026	34.64	35.05	34.64	34.74	34.74	-0.40%	-
Jul 8, 2026	35.32	35.32	34.88	34.88	34.88	-2.49%	-
Jul 7, 2026	34.84	36.00	34.84	35.77	35.77	2.14%	-
Jul 6, 2026	35.53	35.78	34.89	35.02	35.02	-1.24%	48
Jul 3, 2026	35.53	35.53	35.42	35.46	35.46	-0.84%	-
Jul 2, 2026	34.89	35.76	34.89	35.76	35.76	1.79%	-
Jul 1, 2026	33.95	35.20	33.95	35.13	35.13	1.95%	-
Jun 30, 2026	35.41	35.41	34.79	34.92	34.46	-1.61%	-
Jun 29, 2026	36.02	36.02	35.37	35.49	35.02	-1.61%	-
Jun 26, 2026	35.35	36.07	35.35	36.07	35.59	1.09%	-
Jun 25, 2026	35.43	35.68	35.05	35.68	35.21	-0.22%	-
Jun 24, 2026	35.54	35.76	35.48	35.76	35.29	-0.17%	-
Jun 23, 2026	34.88	36.00	34.88	35.82	35.35	1.24%	-
Jun 22, 2026	35.08	35.52	35.08	35.38	34.91	1.14%	-
Jun 19, 2026	35.09	35.09	34.98	34.98	34.52	-1.07%	-
Jun 18, 2026	34.62	35.55	34.62	35.36	34.89	1.67%	-
Jun 17, 2026	35.14	35.17	34.78	34.78	34.32	-1.67%	-
Jun 16, 2026	35.35	35.62	35.35	35.37	34.90	-0.62%	-
Jun 15, 2026	35.68	35.90	35.59	35.59	35.12	-1.52%	-
Jun 12, 2026	35.77	36.49	35.77	36.14	35.66	0.17%	-
Jun 11, 2026	35.82	36.15	35.82	36.08	35.60	-0.25%	-
Jun 10, 2026	35.68	36.63	35.68	36.17	35.69	0.42%	83
Jun 9, 2026	34.48	36.02	34.48	36.02	35.54	3.83%	-
Jun 8, 2026	34.56	34.80	34.56	34.69	34.23	-1.25%	-
Jun 5, 2026	34.11	35.13	34.11	35.13	34.67	3.60%	-
Jun 4, 2026	33.36	34.12	33.36	33.91	33.46	0.59%	-
Jun 3, 2026	33.56	34.21	33.56	33.71	33.27	-0.56%	-
Jun 2, 2026	33.37	33.90	33.37	33.90	33.45	0.41%	-
Jun 1, 2026	34.00	34.00	33.64	33.76	33.31	-1.77%	-
May 29, 2026	34.51	34.62	34.37	34.37	33.92	-1.24%	-
May 28, 2026	34.14	34.80	34.14	34.80	34.34	1.19%	-
May 27, 2026	34.04	34.57	34.04	34.39	33.94	0.17%	-
May 26, 2026	34.33	34.56	34.29	34.33	33.88	-0.23%	-
May 25, 2026	34.36	34.41	34.36	34.41	33.96	-0.23%	-
May 22, 2026	34.29	34.56	34.29	34.49	34.03	0.26%	-
May 21, 2026	33.71	34.40	33.71	34.40	33.95	1.30%	-
May 20, 2026	33.24	33.96	33.24	33.96	33.51	1.49%	-
May 19, 2026	33.05	33.74	33.05	33.46	33.02	0.57%	230
May 18, 2026	32.73	33.38	32.73	33.27	32.83	1.06%	-
May 15, 2026	33.91	33.91	32.92	32.92	32.49	-3.35%	-
May 14, 2026	33.91	34.34	33.91	34.06	33.61	0.32%	-
May 13, 2026	34.60	34.60	33.95	33.95	33.50	-2.30%	37
May 12, 2026	34.46	34.75	34.46	34.75	34.29	1.61%	164
May 11, 2026	34.20	34.20	34.20	34.20	33.75	-0.23%	-