FRA:UK8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	34.74	35.06	34.41	34.41	34.41	-1.52%	-
Sep 17, 2026	34.43	34.94	34.43	34.94	34.94	1.13%	-
Sep 16, 2026	34.23	34.79	34.23	34.55	34.55	0.12%	-
Sep 15, 2026	33.84	34.65	33.84	34.51	34.51	0.67%	-
Sep 14, 2026	33.77	34.28	33.77	34.28	34.28	1.12%	-
Sep 11, 2026	33.40	33.96	33.40	33.90	33.90	1.04%	-
Sep 10, 2026	33.15	33.62	33.15	33.55	33.55	0.51%	-
Sep 9, 2026	33.67	33.67	33.32	33.38	33.38	-2.25%	-
Sep 8, 2026	34.16	34.16	34.01	34.15	34.15	2.18%	50
Sep 7, 2026	33.54	33.54	33.39	33.42	33.42	-1.56%	-
Sep 4, 2026	33.78	34.49	33.78	33.95	33.95	-0.41%	-
Sep 3, 2026	33.74	34.09	33.74	34.09	34.09	0.38%	-
Sep 2, 2026	33.90	34.10	33.90	33.96	33.96	-0.38%	-
Sep 1, 2026	33.85	34.25	33.85	34.09	34.09	-0.09%	-
Aug 31, 2026	34.08	34.12	33.86	34.12	34.12	-1.24%	-
Aug 28, 2026	34.01	34.55	34.01	34.55	34.55	0.70%	-
Aug 27, 2026	34.38	34.53	34.31	34.31	34.31	-1.35%	-
Aug 26, 2026	34.47	35.03	34.47	34.78	34.78	0.06%	-
Aug 25, 2026	34.72	34.88	34.72	34.76	34.76	-0.60%	-
Aug 24, 2026	34.69	34.97	34.67	34.97	34.97	-	-
Aug 21, 2026	34.83	35.14	34.83	34.97	34.97	-0.82%	-
Aug 20, 2026	35.12	35.43	35.12	35.26	35.26	-0.45%	-
Aug 19, 2026	34.94	35.64	34.94	35.42	35.42	0.03%	-
Aug 18, 2026	35.17	35.79	35.17	35.41	35.41	-0.45%	-
Aug 17, 2026	35.34	35.57	35.24	35.57	35.57	-0.86%	-
Aug 14, 2026	35.73	36.07	35.73	35.88	35.88	-1.05%	-
Aug 13, 2026	35.39	36.26	35.39	36.26	36.26	1.45%	-
Aug 12, 2026	35.00	35.92	35.00	35.74	35.74	0.93%	-
Aug 11, 2026	35.09	35.45	35.09	35.41	35.41	-	-
Aug 10, 2026	35.74	35.74	35.17	35.41	35.41	-1.72%	-
Aug 7, 2026	35.87	36.37	35.87	36.03	36.03	-0.52%	-
Aug 6, 2026	35.98	36.35	35.98	36.22	36.22	-0.28%	-
Aug 5, 2026	36.03	36.32	35.96	36.32	36.32	-0.19%	-
Aug 4, 2026	36.02	36.39	36.01	36.39	36.39	0.52%	-
Aug 3, 2026	35.78	36.26	35.78	36.20	36.20	0.61%	-
Jul 31, 2026	35.58	35.98	35.46	35.98	35.98	0.95%	-
Jul 30, 2026	36.73	36.73	35.37	35.64	35.64	-3.57%	25
Jul 29, 2026	36.90	37.58	36.90	36.96	36.96	-0.96%	-
Jul 28, 2026	36.78	37.74	36.78	37.32	37.32	0.62%	-
Jul 27, 2026	36.76	37.47	36.76	37.09	37.09	0.22%	820
Jul 24, 2026	35.68	37.01	35.68	37.01	37.01	2.69%	-
Jul 23, 2026	35.56	36.22	35.56	36.04	36.04	0.22%	-
Jul 22, 2026	35.34	35.96	35.34	35.96	35.96	0.42%	-
Jul 21, 2026	36.11	36.15	35.81	35.81	35.81	-1.40%	-
Jul 20, 2026	36.16	36.32	36.16	36.32	36.32	-0.87%	-
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%	-