FRA:0SL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.14	13.14	12.86	12.94	12.94	-1.07%	-
Mar 26, 2026	13.10	13.16	13.02	13.08	13.08	0.15%	-
Mar 25, 2026	13.08	13.08	12.94	13.06	13.06	0.31%	-
Mar 24, 2026	13.02	13.04	12.94	13.02	13.02	0.15%	-
Mar 23, 2026	12.94	13.12	12.68	13.00	13.00	0.62%	-
Mar 20, 2026	13.32	13.32	12.90	12.92	12.92	-2.56%	-
Mar 19, 2026	13.02	13.34	12.86	13.26	13.26	2.00%	-
Mar 18, 2026	12.94	13.00	12.86	13.00	13.00	0.93%	-
Mar 17, 2026	12.86	12.94	12.82	12.88	12.88	0.47%	-
Mar 16, 2026	12.52	12.84	12.52	12.82	12.82	3.05%	-
Mar 13, 2026	12.28	12.52	12.22	12.44	12.44	1.30%	-
Mar 12, 2026	12.28	12.28	12.22	12.28	12.28	0.16%	-
Mar 11, 2026	12.36	12.36	12.18	12.26	12.26	-0.33%	-
Mar 10, 2026	11.78	12.38	11.78	12.30	12.30	5.13%	-
Mar 9, 2026	11.94	11.94	11.60	11.70	11.70	-1.85%	-
Mar 6, 2026	11.76	11.92	11.64	11.92	11.92	1.88%	-
Mar 5, 2026	11.78	11.78	11.64	11.70	11.70	-0.51%	-
Mar 4, 2026	11.42	12.06	11.34	11.76	11.76	3.52%	2,000
Mar 3, 2026	11.78	11.78	11.30	11.36	11.36	-4.05%	400
Mar 2, 2026	12.00	12.00	11.84	11.84	11.84	-1.33%	-
Feb 27, 2026	11.84	12.00	11.84	12.00	12.00	1.69%	-
Feb 26, 2026	11.80	11.80	11.80	11.80	11.80	-0.34%	-
Feb 25, 2026	11.86	11.86	11.68	11.84	11.84	0.17%	-
Feb 24, 2026	11.68	11.86	11.50	11.82	11.82	1.55%	365
Feb 23, 2026	11.60	11.64	11.52	11.64	11.64	0.69%	-
Feb 20, 2026	11.82	11.82	11.54	11.56	11.56	-1.87%	-
Feb 19, 2026	11.88	12.20	11.76	11.78	11.78	-0.51%	300
Feb 18, 2026	11.90	11.90	11.82	11.84	11.84	-0.17%	-
Feb 17, 2026	11.94	11.94	11.70	11.86	11.86	-0.50%	-
Feb 16, 2026	11.72	12.30	11.72	11.92	11.92	2.23%	168
Feb 13, 2026	11.54	11.66	11.48	11.66	11.66	1.22%	-
Feb 12, 2026	11.38	11.56	11.32	11.52	11.52	1.59%	-
Feb 11, 2026	11.46	11.46	11.24	11.34	11.34	-0.53%	-
Feb 10, 2026	11.02	11.40	11.00	11.40	11.40	3.64%	-
Feb 9, 2026	10.98	11.02	10.90	11.00	11.00	0.55%	-
Feb 6, 2026	10.98	11.08	10.94	10.94	10.94	-0.18%	-
Feb 5, 2026	10.60	11.00	10.60	10.96	10.96	3.98%	-
Feb 4, 2026	10.54	10.54	10.46	10.54	10.54	0.38%	-
Feb 3, 2026	10.22	10.54	10.22	10.50	10.50	3.35%	-
Feb 2, 2026	10.10	10.50	10.10	10.16	10.16	0.59%	197
Jan 30, 2026	9.95	10.14	9.93	10.10	10.10	1.71%	-
Jan 29, 2026	10.00	10.02	9.93	9.93	9.93	-	-
Jan 28, 2026	9.67	9.97	9.67	9.93	9.93	1.64%	-
Jan 27, 2026	9.68	9.86	9.68	9.77	9.77	1.14%	-
Jan 26, 2026	9.68	9.68	9.47	9.66	9.66	0.52%	-
Jan 23, 2026	9.77	9.77	9.55	9.61	9.61	-1.33%	-
Jan 22, 2026	9.48	9.74	9.48	9.74	9.74	3.51%	-
Jan 21, 2026	9.25	9.43	9.25	9.41	9.41	2.39%	-
Jan 20, 2026	8.99	9.19	8.95	9.19	9.19	2.57%	-
Jan 19, 2026	9.19	9.19	8.88	8.96	8.96	-2.18%	-