FRA:1520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.66	12.02	11.65	11.83	11.83	1.28%	664
Nov 12, 2026	11.65	11.68	11.50	11.68	11.68	-0.34%	119
Nov 11, 2026	11.48	11.72	11.48	11.72	11.72	4.07%	116
Nov 10, 2026	11.44	11.44	11.26	11.26	11.26	-2.36%	252
Nov 9, 2026	11.55	11.77	11.40	11.60	11.53	0.14%	312
Nov 6, 2026	11.31	11.58	11.31	11.58	11.52	4.30%	115
Nov 5, 2026	11.12	11.41	11.11	11.11	11.04	-3.61%	330
Nov 4, 2026	11.17	11.52	11.17	11.52	11.46	2.31%	1,559
Nov 3, 2026	11.10	11.26	11.10	11.26	11.20	0.82%	17
Nov 2, 2026	11.15	11.17	11.05	11.17	11.11	2.25%	769
Oct 30, 2026	11.02	11.02	10.92	10.92	10.86	2.79%	38
Oct 29, 2026	10.60	10.63	10.60	10.63	10.57	0.28%	-
Oct 28, 2026	10.58	10.60	10.58	10.60	10.54	0.34%	-
Oct 27, 2026	10.57	10.57	10.56	10.56	10.50	-1.14%	-
Oct 26, 2026	10.94	10.94	10.63	10.68	10.62	-1.15%	611
Oct 23, 2026	10.76	10.81	10.69	10.81	10.75	2.41%	5
Oct 22, 2026	10.60	10.72	10.54	10.55	10.49	-0.02%	703
Oct 21, 2026	10.51	10.56	10.51	10.56	10.50	-0.26%	-
Oct 20, 2026	10.71	10.71	10.56	10.58	10.52	-0.99%	975
Oct 19, 2026	10.61	10.69	10.58	10.69	10.63	-1.53%	329
Oct 15, 2026	10.69	10.86	10.69	10.86	10.79	0.50%	24
Oct 14, 2026	10.80	10.80	10.80	10.80	10.74	0.67%	232
Oct 13, 2026	10.70	10.81	10.69	10.73	10.67	0.21%	10
Oct 12, 2026	10.71	10.71	10.71	10.71	10.65	0.06%	21
Oct 9, 2026	10.56	10.70	10.54	10.70	10.64	2.51%	833
Oct 8, 2026	10.62	10.62	10.42	10.44	10.38	1.89%	56
Oct 7, 2026	10.23	10.37	10.23	10.25	10.19	0.43%	2
Oct 6, 2026	10.23	10.33	10.20	10.20	10.14	-0.14%	401
Oct 5, 2026	10.23	10.23	10.22	10.22	10.16	-	2,700
Oct 2, 2026	10.21	10.22	10.21	10.22	10.16	-0.89%	-
Oct 1, 2026	10.29	10.31	10.29	10.31	10.25	-0.77%	-
Sep 30, 2026	10.43	10.43	10.39	10.39	10.33	-2.92%	146
Sep 29, 2026	10.57	10.70	10.57	10.70	10.64	-0.43%	6
Sep 28, 2026	10.71	10.75	10.59	10.75	10.68	-0.22%	69
Sep 25, 2026	10.60	10.77	10.60	10.77	10.71	-0.90%	237
Sep 24, 2026	10.79	10.87	10.79	10.87	10.81	0.46%	775
Sep 23, 2026	10.80	10.83	10.70	10.82	10.76	-2.94%	248
Sep 22, 2026	10.74	11.15	10.74	11.15	11.08	3.61%	1,622
Sep 21, 2026	10.76	10.76	10.76	10.76	10.70	-1.57%	1,331
Sep 18, 2026	10.93	10.93	10.93	10.93	10.87	-2.50%	-
Sep 17, 2026	11.01	11.24	10.97	11.21	11.15	3.39%	191
Sep 16, 2026	10.96	10.96	10.84	10.84	10.78	-3.44%	21
Sep 15, 2026	10.96	11.23	10.96	11.23	11.16	0.52%	17
Sep 14, 2026	10.97	11.18	10.97	11.17	11.11	1.49%	7
Sep 11, 2026	10.84	11.01	10.83	11.01	10.94	1.14%	1,299
Sep 10, 2026	10.82	10.88	10.79	10.88	10.82	3.58%	1
Sep 9, 2026	10.74	10.74	10.51	10.51	10.45	-2.76%	252
Sep 8, 2026	10.82	10.85	10.73	10.80	10.74	-0.26%	4
Sep 7, 2026	10.89	10.98	10.83	10.83	10.77	-1.44%	250
Sep 4, 2026	10.99	11.19	10.99	10.99	10.93	-2.00%	308