FRA:UK8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	32.89	33.99	32.89	33.99	33.99	1.89%	-
Apr 22, 2026	33.53	33.71	33.36	33.36	33.36	-1.21%	-
Apr 21, 2026	33.91	33.92	33.63	33.77	33.77	-0.82%	-
Apr 20, 2026	33.30	34.05	33.30	34.05	34.05	0.89%	-
Apr 17, 2026	32.94	33.97	32.94	33.75	33.75	2.06%	-
Apr 16, 2026	32.72	33.20	32.72	33.07	33.07	0.46%	-
Apr 15, 2026	33.25	33.25	32.84	32.92	32.92	-1.76%	-
Apr 14, 2026	32.83	33.51	32.83	33.51	33.51	1.33%	-
Apr 13, 2026	32.73	33.07	32.73	33.07	33.07	0.18%	-
Apr 10, 2026	32.87	33.19	32.87	33.01	33.01	-0.24%	-
Apr 9, 2026	32.62	33.21	32.62	33.09	33.09	0.76%	-
Apr 8, 2026	32.39	32.85	32.39	32.84	32.84	2.08%	-
Apr 7, 2026	31.94	32.41	31.94	32.17	32.17	0.03%	-
Apr 2, 2026	31.04	32.16	31.04	32.16	32.16	2.29%	-
Apr 1, 2026	31.03	31.54	31.03	31.44	31.44	-0.35%	-
Mar 31, 2026	31.26	31.55	31.10	31.55	31.09	0.73%	8
Mar 30, 2026	31.01	31.88	31.01	31.32	30.86	1.29%	-
Mar 27, 2026	31.16	31.36	30.92	30.92	30.47	-0.64%	-
Mar 26, 2026	30.86	31.63	30.86	31.12	30.67	0.42%	-
Mar 25, 2026	31.09	31.20	30.99	30.99	30.54	-0.13%	-
Mar 24, 2026	31.75	31.75	31.03	31.03	30.58	-2.02%	-
Mar 23, 2026	31.19	32.35	31.19	31.67	31.21	0.83%	-
Mar 20, 2026	32.65	32.65	31.41	31.41	30.95	-3.83%	-
Mar 19, 2026	33.17	33.17	32.66	32.66	32.18	-1.45%	-
Mar 18, 2026	33.72	34.40	33.14	33.14	32.66	-1.19%	284
Mar 17, 2026	33.32	34.64	33.32	33.54	33.05	0.36%	-
Mar 16, 2026	33.69	34.60	33.42	33.42	32.93	-0.27%	-
Mar 13, 2026	32.84	33.82	32.84	33.51	33.02	2.04%	-
Mar 12, 2026	32.94	33.27	32.84	32.84	32.36	-0.91%	-
Mar 11, 2026	34.08	34.08	33.14	33.14	32.66	-2.73%	-
Mar 10, 2026	34.15	34.75	34.07	34.07	33.57	-0.21%	-
Mar 9, 2026	34.06	34.14	33.73	34.14	33.64	-1.22%	-
Mar 6, 2026	34.59	34.59	34.46	34.56	34.05	-0.95%	-
Mar 5, 2026	34.97	35.00	34.78	34.89	34.38	-0.63%	-
Mar 4, 2026	34.89	35.11	34.52	35.11	34.60	-0.31%	-
Mar 3, 2026	35.04	35.37	35.03	35.22	34.71	-1.26%	-
Mar 2, 2026	34.33	35.67	34.33	35.67	35.15	2.97%	-
Feb 27, 2026	33.54	35.09	33.54	34.64	34.13	1.73%	290
Feb 26, 2026	33.24	34.14	33.24	34.05	33.55	1.22%	-
Feb 25, 2026	33.53	33.64	33.31	33.64	33.15	-0.50%	-
Feb 24, 2026	33.41	33.94	33.41	33.81	33.32	0.51%	-
Feb 23, 2026	33.58	33.85	33.58	33.64	33.15	-1.06%	1
Feb 20, 2026	32.61	34.00	32.61	34.00	33.50	3.53%	-
Feb 19, 2026	32.49	33.10	32.49	32.84	32.36	0.09%	430
Feb 18, 2026	32.50	32.85	32.50	32.81	32.33	0.18%	-
Feb 17, 2026	32.45	32.82	32.45	32.75	32.27	0.61%	-
Feb 16, 2026	32.45	33.35	32.45	32.55	32.07	-0.37%	240
Feb 13, 2026	32.15	32.68	32.15	32.67	32.19	0.86%	-
Feb 12, 2026	32.32	32.74	32.12	32.39	31.92	-	-
Feb 11, 2026	32.05	32.39	32.02	32.39	31.92	0.28%	-