FRA:Z8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.30	13.30	13.30	13.30	13.30	2.31%	-
Jun 25, 2026	12.88	13.00	12.88	13.00	13.00	2.20%	100
Jun 24, 2026	12.72	12.72	12.72	12.72	12.72	-0.31%	-
Jun 23, 2026	12.28	12.76	12.28	12.76	12.76	6.16%	730
Jun 22, 2026	12.02	12.02	12.02	12.02	12.02	-0.50%	50
Jun 19, 2026	11.44	12.08	11.44	12.08	12.08	11.85%	170
Jun 18, 2026	10.80	10.80	10.80	10.80	10.80	-2.17%	-
Jun 17, 2026	11.04	11.04	11.04	11.04	11.04	13.46%	-
Jun 16, 2026	9.73	9.73	9.73	9.73	9.73	0.41%	-
Jun 15, 2026	9.69	9.69	9.69	9.69	9.69	0.73%	-
Jun 12, 2026	9.62	9.62	9.62	9.62	9.62	-0.10%	-
Jun 11, 2026	9.63	9.63	9.63	9.63	9.63	-1.63%	-
Jun 10, 2026	9.79	9.79	9.79	9.79	9.79	-1.01%	-
Jun 9, 2026	9.89	9.89	9.89	9.89	9.89	-2.08%	-
Jun 8, 2026	10.10	10.10	10.10	10.10	10.10	0.60%	-
Jun 5, 2026	10.04	10.04	10.04	10.04	10.04	0.20%	-
Jun 4, 2026	10.02	10.02	10.02	10.02	10.02	-1.18%	-
Jun 3, 2026	10.10	10.14	10.10	10.14	10.14	0.20%	25
Jun 2, 2026	10.12	10.12	10.12	10.12	10.12	-	-
Jun 1, 2026	10.12	10.12	10.12	10.12	10.12	-1.17%	-
May 29, 2026	10.14	10.24	10.14	10.24	10.24	0.79%	200
May 28, 2026	10.16	10.16	10.16	10.16	10.16	0.59%	-
May 27, 2026	10.10	10.10	10.10	10.10	10.10	-2.13%	-
May 26, 2026	10.20	10.32	10.20	10.32	10.32	-0.19%	95
May 25, 2026	10.34	10.34	10.34	10.34	10.34	1.77%	-
May 22, 2026	10.16	10.16	10.16	10.16	10.16	-0.59%	-
May 21, 2026	10.22	10.22	10.22	10.22	10.22	-1.16%	-
May 20, 2026	10.34	10.34	10.34	10.34	10.34	-2.45%	-
May 19, 2026	10.60	10.60	10.60	10.60	10.60	-1.12%	-
May 18, 2026	10.72	10.72	10.72	10.72	10.72	-0.92%	5
May 15, 2026	10.82	10.82	10.82	10.82	10.82	-	-
May 14, 2026	10.82	10.82	10.82	10.82	10.82	-0.18%	-
May 13, 2026	10.84	10.84	10.84	10.84	10.84	-2.34%	-
May 12, 2026	11.10	11.10	11.10	11.10	11.10	-0.36%	-
May 11, 2026	11.14	11.14	11.14	11.14	11.14	-0.54%	-
May 8, 2026	11.20	11.20	11.20	11.20	11.20	-0.53%	-
May 7, 2026	11.26	11.26	11.26	11.26	11.26	-0.18%	-
May 6, 2026	10.78	11.28	10.78	11.28	11.28	5.03%	451
May 5, 2026	10.74	10.74	10.74	10.74	10.74	0.19%	-
May 4, 2026	10.72	10.72	10.72	10.72	10.72	-0.74%	-
Apr 30, 2026	10.80	10.80	10.80	10.80	10.80	-0.18%	-
Apr 29, 2026	10.82	10.82	10.82	10.82	10.82	-1.10%	-
Apr 28, 2026	10.94	10.94	10.94	10.94	10.94	-0.36%	-
Apr 27, 2026	10.98	10.98	10.98	10.98	10.98	-0.90%	-
Apr 24, 2026	11.08	11.08	11.08	11.08	11.08	0.36%	-
Apr 23, 2026	11.04	11.04	11.04	11.04	11.04	1.10%	-
Apr 22, 2026	10.92	10.92	10.92	10.92	10.92	0.37%	-
Apr 21, 2026	10.88	10.88	10.88	10.88	10.88	-1.63%	-
Apr 20, 2026	11.06	11.06	11.06	11.06	11.06	2.41%	-
Apr 17, 2026	10.80	10.80	10.80	10.80	10.80	-0.92%	-