FRA:XONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	127.82	128.56	127.00	128.56	128.56	0.63%	461
Jun 1, 2026	125.00	128.82	125.00	127.76	127.76	2.83%	1,128
May 29, 2026	125.50	126.14	124.24	124.24	124.24	-2.80%	484
May 28, 2026	130.06	130.06	127.82	127.82	127.82	0.79%	381
May 27, 2026	127.62	127.62	125.78	126.82	126.82	-2.70%	425
May 26, 2026	129.94	131.82	129.94	130.34	130.34	0.03%	1,023
May 25, 2026	128.60	130.30	128.60	130.30	130.30	-2.03%	234
May 22, 2026	133.38	134.22	132.80	133.00	133.00	0.09%	1,031
May 21, 2026	134.08	135.04	132.88	132.88	132.88	-2.29%	241
May 20, 2026	139.70	141.00	136.00	136.00	136.00	-2.87%	369
May 19, 2026	137.42	140.02	137.42	140.02	140.02	1.83%	1,077
May 18, 2026	137.00	138.42	134.70	137.50	137.50	1.87%	4,964
May 15, 2026	130.74	134.98	130.74	134.98	134.98	5.59%	48
May 14, 2026	129.06	129.06	128.72	128.72	127.84	-0.09%	1
May 13, 2026	127.66	129.26	127.66	128.84	127.96	0.26%	95
May 12, 2026	127.54	129.12	127.54	128.50	127.62	3.61%	739
May 11, 2026	124.00	124.02	123.60	124.02	123.17	1.16%	265
May 8, 2026	124.74	124.74	122.60	122.60	121.76	-1.67%	3,097
May 7, 2026	126.20	126.98	122.98	124.68	123.83	-1.63%	729
May 6, 2026	131.02	131.04	125.00	126.74	125.87	-4.03%	2,259
May 5, 2026	130.78	132.06	130.78	132.06	131.15	0.52%	252
May 4, 2026	128.96	132.32	128.14	131.38	130.48	-0.50%	811
Apr 30, 2026	132.64	132.64	129.98	132.04	131.13	0.08%	80
Apr 29, 2026	128.60	132.52	128.60	131.94	131.04	2.23%	612
Apr 28, 2026	127.80	129.28	127.80	129.06	128.18	1.91%	548
Apr 27, 2026	126.56	127.48	126.56	126.64	125.77	0.49%	340
Apr 24, 2026	128.50	129.02	126.02	126.02	125.16	-2.10%	249
Apr 23, 2026	128.80	128.80	127.12	128.72	127.84	1.02%	564
Apr 22, 2026	124.60	127.42	124.60	127.42	126.55	0.70%	1,039
Apr 21, 2026	125.04	126.54	125.04	126.54	125.67	0.44%	1,322
Apr 20, 2026	127.00	127.44	125.86	125.98	125.12	2.29%	1,692
Apr 17, 2026	128.70	129.44	120.38	123.16	122.32	-4.97%	4,770
Apr 16, 2026	125.70	129.60	125.38	129.60	128.71	2.24%	1,356
Apr 15, 2026	126.94	126.94	124.86	126.76	125.89	1.18%	1,138
Apr 14, 2026	128.92	129.00	124.98	125.28	124.42	-3.65%	5,335
Apr 13, 2026	133.88	135.14	130.02	130.02	129.13	0.05%	1,510
Apr 10, 2026	132.10	132.70	129.96	129.96	129.07	-2.32%	1,106
Apr 9, 2026	133.52	135.70	131.80	133.04	132.13	-0.25%	640
Apr 8, 2026	131.50	133.70	129.86	133.38	132.47	-4.74%	4,261
Apr 7, 2026	141.70	143.24	140.02	140.02	139.06	0.47%	2,196
Apr 2, 2026	142.36	144.62	138.84	139.36	138.40	-0.24%	2,931
Apr 1, 2026	144.32	144.36	137.36	139.70	138.74	-3.77%	6,468
Mar 31, 2026	149.40	150.82	143.54	145.18	144.18	-3.30%	4,964
Mar 30, 2026	151.58	153.20	148.82	150.14	149.11	1.72%	3,611
Mar 27, 2026	144.02	148.30	143.90	147.60	146.59	2.79%	2,157
Mar 26, 2026	140.62	143.60	140.62	143.60	142.62	1.48%	501
Mar 25, 2026	142.38	142.38	140.16	141.50	140.53	-	2,535
Mar 24, 2026	138.58	144.54	138.58	141.50	140.53	2.24%	1,405
Mar 23, 2026	138.76	140.62	133.78	138.40	137.45	-0.47%	3,686
Mar 20, 2026	137.18	140.18	136.24	139.06	138.11	1.21%	1,581