FRA:0SL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.82	13.00	12.80	12.90	-	0.78%	-
Jun 2, 2026	13.06	13.06	12.72	12.80	12.80	-1.69%	-
Jun 1, 2026	12.68	13.14	12.68	13.02	13.02	3.01%	-
May 29, 2026	13.06	13.06	12.64	12.64	12.64	-2.77%	-
May 28, 2026	13.22	13.22	13.00	13.00	13.00	-1.37%	-
May 27, 2026	13.12	13.30	13.12	13.18	13.18	1.07%	-
May 26, 2026	13.26	13.30	13.04	13.04	13.04	-1.66%	-
May 25, 2026	13.26	13.30	13.22	13.26	13.26	0.61%	-
May 22, 2026	13.32	13.32	13.18	13.18	13.18	-0.75%	-
May 21, 2026	13.10	13.38	13.10	13.28	13.28	1.07%	20
May 20, 2026	13.20	13.20	13.06	13.14	13.14	-0.15%	-
May 19, 2026	12.90	13.22	12.90	13.16	13.16	2.33%	-
May 18, 2026	12.60	12.96	12.60	12.86	12.86	1.26%	-
May 15, 2026	12.70	12.70	12.70	12.70	12.70	-	-
May 14, 2026	12.78	12.78	12.70	12.70	12.70	-0.47%	-
May 13, 2026	12.76	12.76	12.76	12.76	12.76	0.47%	-
May 12, 2026	13.32	13.32	12.68	12.70	12.70	-5.08%	-
May 11, 2026	13.38	13.38	13.38	13.38	13.38	0.30%	-
May 8, 2026	13.40	13.40	13.16	13.34	13.34	-0.15%	-
May 7, 2026	13.52	13.54	13.36	13.36	13.36	-0.30%	-
May 6, 2026	13.30	13.40	13.30	13.40	13.40	1.21%	-
May 5, 2026	13.54	13.58	13.12	13.24	13.24	-1.05%	-
May 4, 2026	13.38	13.38	13.38	13.38	13.38	2.61%	-
Apr 30, 2026	13.12	13.12	13.04	13.04	13.04	-0.31%	-
Apr 29, 2026	14.14	14.14	13.02	13.08	13.08	-5.41%	-
Apr 28, 2026	13.92	14.60	13.78	13.98	13.83	0.72%	-
Apr 27, 2026	14.24	14.24	13.88	13.88	13.73	-2.12%	-
Apr 24, 2026	14.18	14.60	14.04	14.18	14.03	0.42%	500
Apr 23, 2026	14.30	14.30	14.12	14.12	13.97	-0.98%	-
Apr 22, 2026	14.48	14.48	13.82	14.26	14.11	-1.11%	-
Apr 21, 2026	14.66	15.00	14.38	14.42	14.26	-1.23%	213
Apr 20, 2026	14.60	14.74	14.54	14.60	14.44	0.27%	-
Apr 17, 2026	14.50	15.00	14.50	14.56	14.40	0.83%	600
Apr 16, 2026	14.54	14.54	14.20	14.44	14.28	-0.14%	-
Apr 15, 2026	15.02	15.08	14.46	14.46	14.30	-3.47%	-
Apr 14, 2026	14.76	15.44	14.74	14.98	14.82	1.90%	647
Apr 13, 2026	14.76	15.16	14.68	14.70	14.54	-0.81%	1,095
Apr 10, 2026	14.54	15.28	14.54	14.82	14.66	2.07%	50
Apr 9, 2026	14.36	14.52	14.36	14.52	14.36	1.40%	-
Apr 8, 2026	14.12	14.32	14.12	14.32	14.16	2.87%	-
Apr 7, 2026	13.86	14.50	13.82	13.92	13.77	0.29%	475
Apr 2, 2026	13.74	13.88	13.74	13.88	13.73	1.02%	-
Apr 1, 2026	13.40	13.86	13.40	13.74	13.59	3.31%	-
Mar 31, 2026	13.14	13.72	13.14	13.30	13.16	1.53%	200
Mar 30, 2026	13.00	13.10	12.96	13.10	12.96	1.24%	-
Mar 27, 2026	13.14	13.14	12.86	12.94	12.80	-1.07%	-
Mar 26, 2026	13.10	13.16	13.02	13.08	12.94	0.15%	-
Mar 25, 2026	13.08	13.08	12.94	13.06	12.92	0.31%	-
Mar 24, 2026	13.02	13.04	12.94	13.02	12.88	0.15%	-
Mar 23, 2026	12.94	13.12	12.68	13.00	12.86	0.62%	-