FRA:ZX6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	82.16	82.20	81.94	81.94	81.94	0.79%	-
Jul 24, 2026	80.74	81.30	80.72	81.30	81.30	0.10%	-
Jul 23, 2026	81.66	82.24	81.22	81.22	81.22	-5.51%	-
Jul 22, 2026	84.30	85.96	84.28	85.96	85.96	2.19%	-
Jul 21, 2026	85.54	85.54	84.12	84.12	84.12	-2.14%	-
Jul 20, 2026	86.08	86.08	85.96	85.96	85.96	-1.58%	-
Jul 17, 2026	86.34	87.34	86.34	87.34	87.34	2.34%	10
Jul 16, 2026	84.38	85.34	84.38	85.34	85.34	0.95%	-
Jul 15, 2026	83.68	84.54	83.68	84.54	84.54	-0.02%	100
Jul 14, 2026	83.90	84.56	83.64	84.56	84.56	0.50%	-
Jul 13, 2026	83.40	84.14	83.40	84.14	84.14	0.89%	1,013
Jul 10, 2026	83.42	83.42	82.80	83.40	83.40	-0.95%	-
Jul 9, 2026	83.68	84.20	83.62	84.20	84.20	-0.40%	-
Jul 8, 2026	85.12	85.12	84.54	84.54	84.54	-1.77%	5
Jul 7, 2026	84.32	86.06	84.32	86.06	86.06	2.82%	-
Jul 6, 2026	85.38	85.76	83.70	83.70	83.70	-1.53%	29
Jul 3, 2026	83.28	85.00	83.04	85.00	85.00	1.94%	55
Jul 2, 2026	82.26	83.38	82.26	83.38	83.38	0.58%	-
Jul 1, 2026	83.66	83.74	81.58	82.90	82.90	-0.79%	16
Jun 30, 2026	81.86	83.56	81.78	83.56	83.56	2.68%	50
Jun 29, 2026	79.22	81.38	79.22	81.38	81.38	1.75%	-
Jun 26, 2026	80.64	80.64	79.76	79.98	79.98	-0.02%	-
Jun 25, 2026	80.44	81.48	80.00	80.00	80.00	0.55%	2,249
Jun 24, 2026	76.96	79.56	76.96	79.56	79.56	4.55%	200
Jun 23, 2026	75.40	76.10	75.14	76.10	76.10	-1.07%	50
Jun 22, 2026	76.36	77.20	76.22	76.92	76.92	-0.52%	20
Jun 19, 2026	76.20	77.32	75.94	77.32	77.32	4.29%	-
Jun 18, 2026	74.74	74.74	74.14	74.14	74.14	0.65%	-
Jun 17, 2026	73.32	73.66	73.32	73.66	73.66	0.44%	-
Jun 16, 2026	73.02	73.34	72.70	73.34	73.34	-0.62%	520
Jun 15, 2026	74.82	74.82	73.80	73.80	73.80	0.74%	-
Jun 12, 2026	72.76	73.64	72.76	73.26	73.26	2.46%	1,000
Jun 11, 2026	72.08	72.08	71.50	71.50	71.50	1.16%	50
Jun 10, 2026	71.74	71.74	70.46	70.68	70.68	-1.67%	-
Jun 9, 2026	67.16	71.88	67.16	71.88	71.88	8.03%	-
Jun 8, 2026	66.14	66.66	66.14	66.54	66.54	-2.49%	500
Jun 5, 2026	68.06	68.28	68.06	68.24	68.24	0.12%	72
Jun 4, 2026	68.06	68.16	67.94	68.16	68.16	-0.64%	-
Jun 3, 2026	70.24	70.24	67.96	68.60	68.60	-2.20%	1,000
Jun 2, 2026	71.20	71.70	70.14	70.14	70.14	-2.58%	40
Jun 1, 2026	71.68	72.00	71.10	72.00	72.00	-1.67%	-
May 29, 2026	73.00	73.36	73.00	73.22	73.22	0.47%	200
May 28, 2026	72.92	72.92	72.84	72.88	72.88	-0.25%	-
May 27, 2026	72.08	73.06	72.08	73.06	73.06	2.35%	50
May 26, 2026	71.16	71.38	70.56	71.38	71.38	-0.25%	-
May 25, 2026	70.52	71.56	70.16	71.56	71.56	-0.80%	-
May 22, 2026	71.64	72.14	71.64	72.14	72.14	-3.30%	-
May 21, 2026	68.28	75.00	68.28	74.60	74.60	9.29%	9,160
May 20, 2026	66.62	68.26	66.62	68.26	68.26	1.91%	50
May 19, 2026	67.28	67.60	66.98	66.98	66.98	-0.71%	-