FRA:1520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.76	10.81	10.69	10.81	10.81	2.41%	5
Oct 22, 2026	10.60	10.72	10.54	10.55	10.55	-0.02%	703
Oct 21, 2026	10.51	10.56	10.51	10.56	10.56	-0.26%	-
Oct 20, 2026	10.71	10.71	10.56	10.58	10.58	-0.99%	975
Oct 19, 2026	10.61	10.69	10.58	10.69	10.69	-1.53%	329
Oct 15, 2026	10.69	10.86	10.69	10.86	10.86	0.50%	24
Oct 14, 2026	10.80	10.80	10.80	10.80	10.80	0.67%	232
Oct 13, 2026	10.70	10.81	10.69	10.73	10.73	0.21%	10
Oct 12, 2026	10.71	10.71	10.71	10.71	10.71	0.06%	21
Oct 9, 2026	10.56	10.70	10.54	10.70	10.70	2.51%	833
Oct 8, 2026	10.62	10.62	10.42	10.44	10.44	1.89%	56
Oct 7, 2026	10.23	10.37	10.23	10.25	10.25	0.43%	2
Oct 6, 2026	10.23	10.33	10.20	10.20	10.20	-0.14%	401
Oct 5, 2026	10.23	10.23	10.22	10.22	10.22	-	2,700
Oct 2, 2026	10.21	10.22	10.21	10.22	10.22	-0.89%	-
Oct 1, 2026	10.29	10.31	10.29	10.31	10.31	-0.77%	-
Sep 30, 2026	10.43	10.43	10.39	10.39	10.39	-2.92%	146
Sep 29, 2026	10.57	10.70	10.57	10.70	10.70	-0.43%	6
Sep 28, 2026	10.71	10.75	10.59	10.75	10.75	-0.22%	69
Sep 25, 2026	10.60	10.77	10.60	10.77	10.77	-0.90%	237
Sep 24, 2026	10.79	10.87	10.79	10.87	10.87	0.46%	775
Sep 23, 2026	10.80	10.83	10.70	10.82	10.82	-2.94%	248
Sep 22, 2026	10.74	11.15	10.74	11.15	11.15	3.61%	1,622
Sep 21, 2026	10.76	10.76	10.76	10.76	10.76	-1.57%	1,331
Sep 18, 2026	10.93	10.93	10.93	10.93	10.93	-2.50%	-
Sep 17, 2026	11.01	11.24	10.97	11.21	11.21	3.39%	191
Sep 16, 2026	10.96	10.96	10.84	10.84	10.84	-3.44%	21
Sep 15, 2026	10.96	11.23	10.96	11.23	11.23	0.52%	17
Sep 14, 2026	10.97	11.18	10.97	11.17	11.17	1.49%	7
Sep 11, 2026	10.84	11.01	10.83	11.01	11.01	1.14%	1,299
Sep 10, 2026	10.82	10.88	10.79	10.88	10.88	3.58%	1
Sep 9, 2026	10.74	10.74	10.51	10.51	10.51	-2.76%	252
Sep 8, 2026	10.82	10.85	10.73	10.80	10.80	-0.26%	4
Sep 7, 2026	10.89	10.98	10.83	10.83	10.83	-1.44%	250
Sep 4, 2026	10.99	11.19	10.99	10.99	10.99	-2.00%	308
Sep 3, 2026	10.96	11.22	10.94	11.21	11.21	2.35%	48
Sep 2, 2026	10.94	10.96	10.93	10.96	10.96	0.33%	-
Sep 1, 2026	10.98	10.98	10.92	10.92	10.92	-0.73%	-
Aug 31, 2026	11.23	11.30	11.00	11.00	11.00	0.95%	352
Aug 28, 2026	10.75	10.90	10.70	10.90	10.90	1.41%	61
Aug 27, 2026	10.75	10.85	10.70	10.74	10.74	-0.94%	214
Aug 26, 2026	10.77	10.85	10.71	10.85	10.85	1.23%	16
Aug 25, 2026	10.74	10.74	10.71	10.71	10.71	-0.72%	-
Aug 24, 2026	10.76	10.79	10.63	10.79	10.79	1.11%	118
Aug 21, 2026	10.63	10.67	10.51	10.67	10.67	0.02%	193
Aug 20, 2026	10.68	10.68	10.52	10.67	10.67	-1.19%	1,142
Aug 19, 2026	10.55	10.80	10.55	10.80	10.80	1.26%	810
Aug 18, 2026	10.54	10.68	10.54	10.67	10.67	0.64%	523
Aug 17, 2026	10.45	10.60	10.42	10.60	10.60	-1.41%	350
Aug 14, 2026	10.51	10.75	10.51	10.75	10.75	1.00%	1,019