FRA:EK7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.65	0.65	0.65	0.65	-	-0.24%	-
Apr 27, 2026	0.66	0.66	0.66	0.66	0.66	-0.09%	-
Apr 24, 2026	0.66	0.66	0.66	0.66	0.66	-0.42%	-
Apr 23, 2026	0.66	0.66	0.66	0.66	0.66	0.55%	-
Apr 22, 2026	0.66	0.66	0.66	0.66	0.66	-5.20%	-
Apr 21, 2026	0.66	0.69	0.66	0.69	0.69	5.97%	20
Apr 20, 2026	0.65	0.65	0.65	0.65	0.65	4.88%	-
Apr 17, 2026	0.62	0.62	0.62	0.62	0.62	0.45%	-
Apr 16, 2026	0.62	0.62	0.62	0.62	0.62	-2.05%	-
Apr 15, 2026	0.63	0.63	0.63	0.63	0.63	2.96%	-
Apr 14, 2026	0.63	0.63	0.61	0.61	0.61	-0.32%	-
Apr 13, 2026	0.62	0.62	0.62	0.62	0.62	0.10%	-
Apr 10, 2026	0.62	0.62	0.62	0.62	0.62	1.32%	-
Apr 9, 2026	0.61	0.61	0.61	0.61	0.61	0.03%	-
Apr 8, 2026	0.61	0.61	0.61	0.61	0.61	-1.20%	-
Apr 7, 2026	0.62	0.62	0.62	0.62	0.62	1.08%	-
Apr 2, 2026	0.61	0.61	0.61	0.61	0.61	1.64%	-
Apr 1, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	3,136
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	2.14%	-
Mar 30, 2026	0.58	0.59	0.58	0.59	0.59	2.12%	-
Mar 27, 2026	0.58	0.58	0.58	0.58	0.58	-0.69%	-
Mar 26, 2026	0.58	0.58	0.58	0.58	0.58	-0.17%	-
Mar 25, 2026	0.58	0.58	0.58	0.58	0.58	2.47%	-
Mar 24, 2026	0.57	0.57	0.57	0.57	0.57	-0.77%	-
Mar 23, 2026	0.56	0.57	0.56	0.57	0.57	-1.41%	-
Mar 20, 2026	0.58	0.58	0.58	0.58	0.58	0.66%	-
Mar 19, 2026	0.58	0.58	0.58	0.58	0.58	-0.38%	-
Mar 18, 2026	0.58	0.58	0.58	0.58	0.58	-0.03%	-
Mar 17, 2026	0.58	0.58	0.58	0.58	0.58	-4.33%	-
Mar 16, 2026	0.57	0.60	0.57	0.60	0.60	8.74%	3,742
Mar 13, 2026	0.56	0.56	0.56	0.56	0.56	-0.43%	-
Mar 12, 2026	0.56	0.56	0.56	0.56	0.56	1.45%	-
Mar 11, 2026	0.55	0.55	0.55	0.55	0.55	-0.72%	-
Mar 10, 2026	0.55	0.55	0.55	0.55	0.55	-1.14%	-
Mar 9, 2026	0.56	0.56	0.56	0.56	0.56	0.29%	-
Mar 6, 2026	0.56	0.56	0.56	0.56	0.56	-0.18%	-
Mar 5, 2026	0.56	0.56	0.56	0.56	0.56	1.19%	-
Mar 4, 2026	0.55	0.55	0.55	0.55	0.55	-1.70%	-
Mar 3, 2026	0.56	0.56	0.56	0.56	0.56	2.55%	-
Mar 2, 2026	0.55	0.55	0.55	0.55	0.55	-2.56%	-
Feb 27, 2026	0.56	0.56	0.56	0.56	0.56	-0.32%	-
Feb 26, 2026	0.57	0.57	0.57	0.57	0.57	-0.84%	-
Feb 25, 2026	0.57	0.57	0.57	0.57	0.57	-0.94%	-
Feb 24, 2026	0.58	0.58	0.58	0.58	0.58	0.95%	-
Feb 23, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 20, 2026	0.57	0.57	0.57	0.57	0.57	-2.03%	-
Feb 19, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Feb 18, 2026	0.59	0.59	0.59	0.59	0.59	-1.66%	-
Feb 17, 2026	0.57	0.60	0.57	0.60	0.60	5.17%	6,625
Feb 16, 2026	0.57	0.57	0.57	0.57	0.57	0.60%	-
Feb 13, 2026	0.57	0.57	0.57	0.57	0.57	-2.43%	-
Feb 12, 2026	0.58	0.58	0.58	0.58	0.58	-0.55%	-
Feb 11, 2026	0.59	0.59	0.59	0.59	0.59	1.56%	-
Feb 10, 2026	0.58	0.58	0.58	0.58	0.58	-0.48%	-
Feb 9, 2026	0.58	0.58	0.58	0.58	0.58	0.45%	-
Feb 6, 2026	0.58	0.58	0.58	0.58	0.58	-3.70%	-
Feb 5, 2026	0.58	0.60	0.58	0.60	0.60	4.28%	173
Feb 4, 2026	0.58	0.58	0.58	0.58	0.58	-4.13%	-
Feb 3, 2026	0.57	0.60	0.57	0.60	0.60	5.08%	3,900
Feb 2, 2026	0.57	0.57	0.57	0.57	0.57	-0.59%	-
Jan 30, 2026	0.57	0.57	0.57	0.57	0.57	-1.48%	-
Jan 29, 2026	0.58	0.58	0.58	0.58	0.58	0.62%	-
Jan 28, 2026	0.58	0.58	0.58	0.58	0.58	-0.10%	-
Jan 27, 2026	0.58	0.58	0.58	0.58	0.58	1.90%	-
Jan 26, 2026	0.57	0.57	0.57	0.57	0.57	0.25%	-
Jan 23, 2026	0.57	0.57	0.57	0.57	0.57	-0.46%	-
Jan 22, 2026	0.57	0.57	0.57	0.57	0.57	-6.18%	-
Jan 21, 2026	0.57	0.61	0.57	0.61	0.61	5.92%	200
Jan 20, 2026	0.58	0.58	0.57	0.57	0.57	-1.88%	750
Jan 19, 2026	0.59	0.59	0.59	0.59	0.59	-2.86%	-
Jan 16, 2026	0.60	0.60	0.60	0.60	0.60	-0.30%	-
Jan 15, 2026	0.60	0.60	0.60	0.60	0.60	-1.02%	-
Jan 14, 2026	0.61	0.61	0.61	0.61	0.61	1.33%	-
Jan 13, 2026	0.60	0.60	0.60	0.60	0.60	1.41%	-
Jan 12, 2026	0.60	0.60	0.59	0.59	0.59	-2.69%	-
Jan 9, 2026	0.59	0.61	0.59	0.61	0.61	3.04%	-
Jan 8, 2026	0.59	0.59	0.59	0.59	0.59	0.44%	-
Jan 7, 2026	0.59	0.59	0.59	0.59	0.59	-4.60%	-
Jan 6, 2026	0.62	0.62	0.62	0.62	0.62	2.12%	36,000
Jan 5, 2026	0.61	0.61	0.61	0.61	0.61	-7.26%	-
Jan 2, 2026	0.62	0.65	0.62	0.65	0.65	5.67%	4,160
Dec 30, 2025	0.62	0.62	0.62	0.62	0.62	1.81%	-
Dec 29, 2025	0.61	0.61	0.61	0.61	0.61	2.60%	-
Dec 23, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	-
Dec 22, 2025	0.59	0.59	0.59	0.59	0.59	0.55%	-
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	0.45%	-
Dec 18, 2025	0.58	0.58	0.58	0.58	0.58	3.61%	-
Dec 17, 2025	0.58	0.58	0.56	0.56	0.56	-1.27%	-
Dec 16, 2025	0.57	0.57	0.57	0.57	0.57	-1.97%	-
Dec 15, 2025	0.58	0.58	0.58	0.58	0.58	-1.26%	-
Dec 12, 2025	0.59	0.59	0.59	0.59	0.59	-3.27%	2,580
Dec 11, 2025	0.61	0.61	0.61	0.61	0.61	-0.23%	-
Dec 10, 2025	0.61	0.61	0.61	0.61	0.61	-5.98%	-
Dec 9, 2025	0.61	0.65	0.61	0.65	0.65	6.60%	500
Dec 8, 2025	0.61	0.61	0.61	0.61	0.61	-0.72%	-
Dec 5, 2025	0.61	0.61	0.61	0.61	0.61	-2.93%	-
Dec 4, 2025	0.63	0.63	0.63	0.63	0.61	0.90%	-
Dec 3, 2025	0.62	0.62	0.62	0.62	0.61	-4.12%	-
Dec 2, 2025	0.63	0.65	0.63	0.65	0.64	3.47%	682
Dec 1, 2025	0.63	0.63	0.63	0.63	0.61	-0.19%	-