FRA:Z76 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.30	13.30	13.30	13.30	-	-3.62%	-
Jun 2, 2026	13.80	13.80	13.80	13.80	13.80	2.99%	-
Jun 1, 2026	13.10	13.40	13.10	13.40	13.40	3.88%	-
May 29, 2026	12.60	12.90	12.60	12.90	12.90	6.61%	-
May 28, 2026	12.10	12.10	12.10	12.10	12.10	-1.63%	-
May 27, 2026	12.10	12.30	12.10	12.30	12.30	0.82%	-
May 26, 2026	12.20	12.20	12.20	12.20	12.20	-	-
May 25, 2026	12.20	12.20	12.20	12.20	12.20	0.83%	-
May 22, 2026	12.10	12.10	12.10	12.10	12.10	0.83%	-
May 21, 2026	12.00	12.00	12.00	12.00	12.00	0.84%	-
May 20, 2026	11.90	11.90	11.90	11.90	11.90	-3.25%	-
May 19, 2026	12.30	12.30	12.30	12.30	12.30	1.65%	-
May 18, 2026	12.10	12.10	12.10	12.10	12.10	-2.42%	-
May 15, 2026	12.20	12.40	12.20	12.40	12.40	1.64%	-
May 14, 2026	12.20	12.20	12.20	12.20	12.20	-0.81%	-
May 13, 2026	12.50	13.10	12.30	12.30	12.30	4.24%	100
May 12, 2026	11.80	11.80	11.80	11.80	11.80	-3.28%	-
May 11, 2026	12.20	12.20	12.20	12.20	12.20	-1.61%	-
May 8, 2026	12.40	12.40	12.40	12.40	12.40	9.73%	-
May 7, 2026	11.30	11.30	11.30	11.30	11.30	-1.74%	-
May 6, 2026	12.50	12.50	11.40	11.50	11.50	-10.85%	-
May 5, 2026	12.90	12.90	12.90	12.90	12.90	0.78%	-
May 4, 2026	12.60	12.80	12.60	12.80	12.80	1.59%	-
Apr 30, 2026	12.60	12.60	12.60	12.60	12.60	-1.56%	-
Apr 29, 2026	12.80	12.80	12.80	12.80	12.80	-	250
Apr 28, 2026	12.70	12.80	12.70	12.80	12.80	-	-
Apr 27, 2026	12.30	12.80	12.30	12.80	12.80	-0.78%	-
Apr 24, 2026	12.60	12.90	12.60	12.90	12.90	-6.52%	150
Apr 23, 2026	13.80	13.80	13.80	13.80	13.80	2.99%	-
Apr 22, 2026	13.40	13.40	13.40	13.40	13.40	-0.74%	-
Apr 21, 2026	13.50	13.50	13.50	13.50	13.50	-0.74%	-
Apr 20, 2026	13.40	13.60	13.40	13.60	13.60	-0.73%	-
Apr 17, 2026	13.60	13.70	13.60	13.70	13.70	-2.84%	-
Apr 16, 2026	13.90	14.10	13.90	14.10	14.10	-	-
Apr 15, 2026	14.10	14.10	14.10	14.10	14.10	0.71%	-
Apr 14, 2026	14.10	14.10	14.00	14.00	14.00	7.69%	-
Apr 13, 2026	13.00	13.00	13.00	13.00	13.00	-2.99%	-
Apr 10, 2026	13.40	13.40	13.40	13.40	13.40	1.52%	-
Apr 9, 2026	13.30	13.30	13.20	13.20	13.20	-4.35%	-
Apr 8, 2026	13.80	13.80	13.80	13.80	13.80	-2.13%	-
Apr 7, 2026	14.10	14.10	14.10	14.10	14.10	6.82%	-
Apr 2, 2026	13.60	13.60	13.20	13.20	13.20	-	-
Apr 1, 2026	13.50	13.50	13.20	13.20	13.20	-2.22%	-
Mar 31, 2026	13.50	13.50	13.50	13.50	13.50	3.85%	-
Mar 30, 2026	13.00	13.00	13.00	13.00	13.00	-3.70%	-
Mar 27, 2026	13.60	13.60	13.50	13.50	13.50	-0.74%	-
Mar 26, 2026	13.40	13.60	13.40	13.60	13.60	-4.90%	-
Mar 25, 2026	14.10	14.30	14.10	14.30	14.30	-4.03%	-
Mar 24, 2026	14.40	14.90	14.40	14.90	14.90	-	150
Mar 23, 2026	14.90	14.90	14.90	14.90	14.90	0.68%	-