FRA:0VD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.46	15.52	15.46	15.52	15.52	0.62%	400
Mar 26, 2026	15.46	15.71	15.43	15.43	15.43	-1.31%	4,350
Mar 25, 2026	15.41	15.63	15.41	15.63	15.63	1.20%	650
Mar 24, 2026	15.61	15.61	15.45	15.45	15.45	-0.74%	1,250
Mar 23, 2026	15.60	15.94	15.56	15.56	15.56	-4.01%	2,631
Mar 20, 2026	16.21	16.36	16.21	16.21	16.21	-0.18%	750
Mar 19, 2026	16.34	16.46	16.24	16.24	16.24	-5.64%	2,959
Mar 18, 2026	17.21	17.21	17.21	17.21	17.21	1.00%	-
Mar 17, 2026	17.87	17.87	17.04	17.04	17.04	-4.72%	2,125
Mar 16, 2026	17.98	17.98	17.89	17.89	17.89	-1.70%	427
Mar 13, 2026	17.75	18.20	17.75	18.20	18.20	1.45%	40
Mar 12, 2026	17.56	17.95	17.56	17.94	17.94	0.42%	5,877
Mar 11, 2026	17.31	17.86	17.31	17.86	17.86	1.53%	853
Mar 10, 2026	17.32	17.73	17.32	17.59	17.59	1.09%	7,010
Mar 9, 2026	17.50	17.50	17.35	17.40	17.40	-4.34%	1,251
Mar 6, 2026	19.64	19.64	17.85	18.19	18.19	-3.91%	1,297
Mar 5, 2026	18.91	18.93	18.91	18.93	18.93	-0.34%	4,636
Mar 4, 2026	18.66	19.00	18.66	19.00	19.00	2.23%	186
Mar 3, 2026	18.72	18.72	18.58	18.58	18.58	-1.69%	200
Mar 2, 2026	18.57	18.93	18.57	18.90	18.90	-0.94%	1,338
Feb 27, 2026	18.84	19.08	18.84	19.08	19.08	3.39%	5,165
Feb 26, 2026	18.29	18.48	18.29	18.46	18.46	-1.07%	3,060
Feb 25, 2026	18.61	18.66	18.55	18.66	18.66	-1.17%	18
Feb 24, 2026	18.90	18.90	18.88	18.88	18.88	-1.15%	520
Feb 23, 2026	19.45	19.45	19.10	19.10	19.10	-1.88%	35
Feb 20, 2026	19.32	19.53	19.32	19.46	19.46	0.26%	2,548
Feb 19, 2026	18.99	19.41	18.99	19.41	19.41	2.56%	801
Feb 18, 2026	19.34	19.48	18.93	18.93	18.93	-2.35%	401
Feb 17, 2026	19.02	19.38	19.02	19.38	19.38	-4.34%	1,150
Feb 16, 2026	20.26	20.26	20.26	20.26	20.26	1.15%	400
Feb 13, 2026	20.03	20.03	20.03	20.03	20.03	-0.15%	-
Feb 12, 2026	20.06	20.06	20.06	20.06	20.06	-	-
Feb 11, 2026	20.06	20.06	20.06	20.06	20.06	0.93%	-
Feb 10, 2026	19.58	19.88	19.58	19.88	19.88	1.15%	1,447
Feb 9, 2026	19.65	19.65	19.65	19.65	19.65	-0.03%	-
Feb 6, 2026	19.66	19.66	19.66	19.66	19.66	1.05%	-
Feb 5, 2026	19.39	19.59	19.39	19.45	19.45	-1.39%	5,000
Feb 4, 2026	19.44	19.73	19.17	19.73	19.73	-1.05%	260
Feb 3, 2026	20.54	20.54	19.94	19.94	19.94	-1.51%	90
Feb 2, 2026	20.24	20.24	20.24	20.24	20.24	-2.46%	-
Jan 30, 2026	20.66	20.75	20.60	20.75	20.75	-1.19%	929
Jan 29, 2026	20.95	21.00	20.95	21.00	21.00	1.65%	786
Jan 28, 2026	20.66	20.66	20.66	20.66	20.66	-1.01%	-
Jan 27, 2026	20.95	20.95	20.83	20.87	20.87	-1.51%	5,300
Jan 26, 2026	20.94	21.21	20.94	21.19	21.19	2.62%	4,322
Jan 23, 2026	20.65	20.65	20.65	20.65	20.65	0.19%	-
Jan 22, 2026	20.64	20.64	20.61	20.61	20.61	-0.19%	115
Jan 21, 2026	20.65	20.65	20.65	20.65	20.65	-1.34%	-
Jan 20, 2026	20.82	20.93	20.82	20.93	20.93	-0.85%	550
Jan 19, 2026	21.36	21.50	21.11	21.11	21.11	-2.67%	2,714