FRA:XONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	119.24	120.44	119.14	120.36	120.36	0.13%	314
Jun 24, 2026	122.20	122.24	119.84	120.20	120.20	-0.48%	83
Jun 23, 2026	120.78	120.78	120.78	120.78	120.78	-0.38%	-
Jun 22, 2026	121.20	121.54	119.38	121.24	121.24	0.58%	319
Jun 19, 2026	120.86	121.58	119.70	120.54	120.54	0.45%	116
Jun 18, 2026	121.20	121.56	118.86	120.00	120.00	-1.66%	1,874
Jun 17, 2026	121.48	122.14	121.22	122.02	122.02	0.38%	196
Jun 16, 2026	122.00	122.38	120.66	121.56	121.56	-0.03%	1,294
Jun 15, 2026	123.98	123.98	119.90	121.60	121.60	-4.07%	1,861
Jun 12, 2026	126.20	126.76	124.94	126.76	126.76	-0.27%	1,304
Jun 11, 2026	130.66	131.50	127.10	127.10	127.10	-3.07%	338
Jun 10, 2026	128.70	131.44	128.44	131.12	131.12	2.04%	297
Jun 9, 2026	130.12	130.38	128.50	128.50	128.50	-1.46%	260
Jun 8, 2026	133.98	133.98	130.40	130.40	130.40	0.06%	114
Jun 5, 2026	131.22	131.26	129.80	130.32	130.32	-0.47%	443
Jun 4, 2026	131.44	131.44	130.94	130.94	130.94	-0.53%	150
Jun 3, 2026	129.32	131.64	129.20	131.64	131.64	2.40%	1,301
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