FRA:XONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	127.66	129.26	127.66	128.84	128.84	0.26%	95
May 12, 2026	127.54	129.12	127.54	128.50	128.50	3.61%	739
May 11, 2026	124.00	124.02	123.60	124.02	124.02	1.16%	265
May 8, 2026	124.74	124.74	122.60	122.60	122.60	-1.67%	3,097
May 7, 2026	126.20	126.98	122.98	124.68	124.68	-1.63%	729
May 6, 2026	131.02	131.04	125.00	126.74	126.74	-4.03%	2,259
May 5, 2026	130.78	132.06	130.78	132.06	132.06	0.52%	252
May 4, 2026	128.96	132.32	128.14	131.38	131.38	-0.50%	811
Apr 30, 2026	132.64	132.64	129.98	132.04	132.04	0.08%	80
Apr 29, 2026	128.60	132.52	128.60	131.94	131.94	2.23%	612
Apr 28, 2026	127.80	129.28	127.80	129.06	129.06	1.91%	548
Apr 27, 2026	126.56	127.48	126.56	126.64	126.64	0.49%	340
Apr 24, 2026	128.50	129.02	126.02	126.02	126.02	-2.10%	249
Apr 23, 2026	128.80	128.80	127.12	128.72	128.72	1.02%	564
Apr 22, 2026	124.60	127.42	124.60	127.42	127.42	0.70%	1,039
Apr 21, 2026	125.04	126.54	125.04	126.54	126.54	0.44%	1,322
Apr 20, 2026	127.00	127.44	125.86	125.98	125.98	2.29%	1,692
Apr 17, 2026	128.70	129.44	120.38	123.16	123.16	-4.97%	4,770
Apr 16, 2026	125.70	129.60	125.38	129.60	129.60	2.24%	1,356
Apr 15, 2026	126.94	126.94	124.86	126.76	126.76	1.18%	1,138
Apr 14, 2026	128.92	129.00	124.98	125.28	125.28	-3.65%	5,335
Apr 13, 2026	133.88	135.14	130.02	130.02	130.02	0.05%	1,510
Apr 10, 2026	132.10	132.70	129.96	129.96	129.96	-2.32%	1,106
Apr 9, 2026	133.52	135.70	131.80	133.04	133.04	-0.25%	640
Apr 8, 2026	131.50	133.70	129.86	133.38	133.38	-4.74%	4,261
Apr 7, 2026	141.70	143.24	140.02	140.02	140.02	0.47%	2,196
Apr 2, 2026	142.36	144.62	138.84	139.36	139.36	-0.24%	2,931
Apr 1, 2026	144.32	144.36	137.36	139.70	139.70	-3.77%	6,468
Mar 31, 2026	149.40	150.82	143.54	145.18	145.18	-3.30%	4,964
Mar 30, 2026	151.58	153.20	148.82	150.14	150.14	1.72%	3,611
Mar 27, 2026	144.02	148.30	143.90	147.60	147.60	2.79%	2,157
Mar 26, 2026	140.62	143.60	140.62	143.60	143.60	1.48%	501
Mar 25, 2026	142.38	142.38	140.16	141.50	141.50	-	2,535
Mar 24, 2026	138.58	144.54	138.58	141.50	141.50	2.24%	1,405
Mar 23, 2026	138.76	140.62	133.78	138.40	138.40	-0.47%	3,686
Mar 20, 2026	137.18	140.18	136.24	139.06	139.06	1.21%	1,581
Mar 19, 2026	138.00	138.82	134.98	137.40	137.40	-0.42%	1,011
Mar 18, 2026	136.40	139.00	136.40	137.98	137.98	-0.07%	2,558
Mar 17, 2026	136.68	139.28	135.72	138.08	138.08	0.76%	1,028
Mar 16, 2026	136.46	137.64	135.00	137.04	137.04	0.54%	1,045
Mar 13, 2026	133.42	137.00	133.42	136.30	136.30	1.91%	4,090
Mar 12, 2026	132.40	134.14	131.54	133.74	133.74	2.51%	773
Mar 11, 2026	126.50	130.64	126.50	130.46	130.46	1.97%	1,986
Mar 10, 2026	127.52	128.90	126.84	127.94	127.94	-0.90%	5,558
Mar 9, 2026	133.70	133.70	129.10	129.10	129.10	-1.38%	2,973
Mar 6, 2026	130.28	132.86	129.72	130.90	130.90	1.07%	998
Mar 5, 2026	130.00	130.60	128.70	129.52	129.52	0.64%	819
Mar 4, 2026	131.62	131.62	127.56	128.70	128.70	-1.55%	1,198
Mar 3, 2026	133.84	136.34	129.84	130.72	130.72	-1.13%	3,448
Mar 2, 2026	138.32	141.68	130.84	132.22	132.22	1.94%	11,164