FRA:Z2J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.30	25.30	23.45	23.45	23.45	-9.98%	-
Mar 26, 2026	26.60	26.60	26.05	26.05	26.05	-11.54%	-
Mar 25, 2026	28.85	29.45	28.70	29.45	29.45	6.13%	-
Mar 24, 2026	27.55	27.75	27.55	27.75	27.75	-0.72%	-
Mar 23, 2026	26.50	27.95	26.50	27.95	27.95	5.27%	-
Mar 20, 2026	26.85	26.85	26.50	26.55	26.55	-0.56%	-
Mar 19, 2026	27.40	27.40	26.70	26.70	26.70	-2.20%	-
Mar 18, 2026	28.05	28.45	27.30	27.30	27.30	-1.80%	-
Mar 17, 2026	27.70	27.80	27.65	27.80	27.80	0.36%	-
Mar 16, 2026	28.10	28.10	27.70	27.70	27.70	3.36%	-
Mar 13, 2026	27.95	28.05	26.80	26.80	26.80	-3.77%	-
Mar 12, 2026	29.20	29.20	27.85	27.85	27.71	-7.63%	-
Mar 11, 2026	30.80	30.80	30.15	30.15	30.00	-1.31%	-
Mar 10, 2026	31.50	31.50	30.55	30.55	30.40	0.66%	-
Mar 9, 2026	31.60	31.80	30.35	30.35	30.20	-5.89%	-
Mar 6, 2026	32.85	32.85	32.25	32.25	32.09	-1.68%	-
Mar 5, 2026	33.20	33.20	32.80	32.80	32.64	-0.46%	-
Mar 4, 2026	33.25	33.25	32.95	32.95	32.79	-6.26%	-
Mar 3, 2026	35.40	35.40	35.15	35.15	34.97	1.88%	-
Mar 2, 2026	34.60	34.65	34.50	34.50	34.33	-3.50%	-
Feb 27, 2026	36.20	36.25	35.75	35.75	35.57	-2.72%	-
Feb 26, 2026	36.15	37.15	35.95	36.75	36.57	2.37%	2
Feb 25, 2026	36.10	36.15	35.90	35.90	35.72	-1.78%	-
Feb 24, 2026	37.05	37.05	36.55	36.55	36.37	-	-
Feb 23, 2026	36.75	36.80	36.55	36.55	36.37	0.97%	-
Feb 20, 2026	36.75	36.75	36.20	36.20	36.02	-1.09%	-
Feb 19, 2026	36.95	36.95	36.60	36.60	36.42	-2.66%	-
Feb 18, 2026	38.00	38.10	37.60	37.60	37.41	-3.22%	-
Feb 17, 2026	39.30	39.30	38.85	38.85	38.66	-1.15%	-
Feb 16, 2026	39.30	39.30	39.30	39.30	39.10	2.61%	-
Feb 13, 2026	38.80	38.85	38.30	38.30	38.11	-4.25%	40
Feb 12, 2026	40.50	40.50	40.00	40.00	39.80	1.78%	-
Feb 11, 2026	39.55	39.55	39.30	39.30	39.10	-1.75%	-
Feb 10, 2026	40.45	40.50	40.00	40.00	39.80	2.04%	-
Feb 9, 2026	40.15	40.15	39.20	39.20	39.00	2.89%	-
Feb 6, 2026	38.50	38.50	38.10	38.10	37.91	0.40%	-
Feb 5, 2026	38.95	38.95	37.95	37.95	37.76	2.71%	-
Feb 4, 2026	37.30	37.30	36.95	36.95	36.77	5.87%	62
Feb 3, 2026	35.45	35.45	34.90	34.90	34.73	4.65%	-
Feb 2, 2026	33.40	33.45	33.35	33.35	33.18	0.45%	-
Jan 30, 2026	33.20	33.20	33.15	33.20	33.03	4.08%	-
Jan 29, 2026	32.30	32.30	31.90	31.90	31.74	0.16%	-
Jan 28, 2026	32.15	32.20	31.85	31.85	31.69	0.63%	-
Jan 27, 2026	32.30	32.30	31.65	31.65	31.49	-5.10%	-
Jan 26, 2026	33.75	33.75	33.35	33.35	33.18	-0.15%	-
Jan 23, 2026	33.90	33.90	33.40	33.40	33.23	-0.45%	-
Jan 22, 2026	34.00	34.05	33.55	33.55	33.38	1.67%	-
Jan 21, 2026	33.45	33.50	33.00	33.00	32.84	-0.60%	-
Jan 20, 2026	34.20	34.20	33.20	33.20	33.03	-5.14%	-
Jan 19, 2026	34.60	35.00	34.60	35.00	34.83	1.60%	60