FRA:UK8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.37	33.90	33.37	33.90	33.90	0.41%	-
Jun 1, 2026	34.00	34.00	33.64	33.76	33.76	-1.77%	-
May 29, 2026	34.51	34.62	34.37	34.37	34.37	-1.24%	-
May 28, 2026	34.14	34.80	34.14	34.80	34.80	1.19%	-
May 27, 2026	34.04	34.57	34.04	34.39	34.39	0.17%	-
May 26, 2026	34.33	34.56	34.29	34.33	34.33	-0.23%	-
May 25, 2026	34.36	34.41	34.36	34.41	34.41	-0.23%	-
May 22, 2026	34.29	34.56	34.29	34.49	34.49	0.26%	-
May 21, 2026	33.71	34.40	33.71	34.40	34.40	1.30%	-
May 20, 2026	33.24	33.96	33.24	33.96	33.96	1.49%	-
May 19, 2026	33.05	33.74	33.05	33.46	33.46	0.57%	230
May 18, 2026	32.73	33.38	32.73	33.27	33.27	1.06%	-
May 15, 2026	33.91	33.91	32.92	32.92	32.92	-3.35%	-
May 14, 2026	33.91	34.34	33.91	34.06	34.06	0.32%	-
May 13, 2026	34.60	34.60	33.95	33.95	33.95	-2.30%	37
May 12, 2026	34.46	34.75	34.46	34.75	34.75	1.61%	164
May 11, 2026	34.20	34.20	34.20	34.20	34.20	-0.23%	-
May 8, 2026	34.01	34.49	34.01	34.28	34.28	-0.20%	-
May 7, 2026	33.93	34.35	33.93	34.35	34.35	-0.09%	-
May 6, 2026	33.12	34.54	33.12	34.38	34.38	2.87%	-
May 5, 2026	33.15	33.49	33.15	33.42	33.42	-0.03%	-
May 4, 2026	33.92	33.92	33.37	33.43	33.43	-2.90%	-
Apr 30, 2026	33.49	34.43	33.49	34.43	34.43	1.65%	-
Apr 29, 2026	33.58	33.99	33.58	33.87	33.87	0.56%	-
Apr 28, 2026	33.36	33.68	33.36	33.68	33.68	1.20%	-
Apr 27, 2026	33.38	33.49	33.28	33.28	33.28	-1.51%	-
Apr 24, 2026	33.70	34.10	33.70	33.79	33.79	-0.59%	-
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	1.13%	-
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%	-