Freehold Royalties Ltd. (FRA:1FH)
Germany · Delayed Price · Currency is EUR 10.85
-0.05 (-0.46%)
At close: Feb 20, 2026
Freehold Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | - |
| Feb 19, 2026 | 10.76 | 10.90 | 10.76 | 10.90 | 10.90 | 4.81% | 450 |
| Feb 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% | - |
| Feb 17, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.57% | - |
| Feb 16, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.16% | - |
| Feb 13, 2026 | 10.20 | 10.35 | 10.20 | 10.35 | 10.35 | -1.52% | 380 |
| Feb 12, 2026 | 10.45 | 10.51 | 10.45 | 10.51 | 10.51 | 2.14% | 20 |
| Feb 11, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 10, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.25% | - |
| Feb 9, 2026 | 10.18 | 10.42 | 10.18 | 10.42 | 10.42 | 4.41% | 15 |
| Feb 6, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -3.29% | - |
| Feb 5, 2026 | 10.19 | 10.32 | 10.19 | 10.32 | 10.32 | 1.98% | 115 |
| Feb 4, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.70% | - |
| Feb 3, 2026 | 9.97 | 10.05 | 9.97 | 10.05 | 10.05 | 3.24% | 3,000 |
| Feb 2, 2026 | 9.93 | 9.93 | 9.74 | 9.74 | 9.74 | -6.93% | 12 |
| Jan 30, 2026 | 10.27 | 10.46 | 10.27 | 10.46 | 10.46 | 3.05% | 300 |
| Jan 29, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | -1.07% | - |
| Jan 28, 2026 | 10.07 | 10.26 | 10.07 | 10.26 | 10.20 | 4.06% | 300 |
| Jan 27, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.81 | -1.20% | - |
| Jan 26, 2026 | 9.84 | 9.99 | 9.84 | 9.98 | 9.93 | -0.30% | 562 |
| Jan 23, 2026 | 9.79 | 10.01 | 9.79 | 10.01 | 9.96 | 0.86% | 3,040 |
| Jan 22, 2026 | 9.85 | 9.93 | 9.85 | 9.93 | 9.87 | 3.44% | 30 |
| Jan 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | -2.34% | - |
| Jan 20, 2026 | 9.69 | 9.83 | 9.69 | 9.83 | 9.77 | 1.60% | 616 |
| Jan 19, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | -0.31% | - |
| Jan 16, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.65 | 2.11% | 1,050 |
| Jan 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | 0.11% | 1,000 |
| Jan 14, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.44 | 1.88% | - |
| Jan 13, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.26 | -1.64% | - |
| Jan 12, 2026 | 9.22 | 9.47 | 9.22 | 9.47 | 9.42 | 1.12% | 172 |
| Jan 9, 2026 | 9.14 | 9.37 | 9.14 | 9.37 | 9.31 | 4.40% | 10 |
| Jan 8, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.92 | -2.07% | - |
| Jan 7, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.11 | - | - |
| Jan 6, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.11 | -3.88% | - |
| Jan 5, 2026 | 9.42 | 9.53 | 9.42 | 9.53 | 9.48 | 1.82% | 212 |
| Jan 2, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.31 | -1.58% | - |
| Dec 30, 2025 | 9.42 | 9.51 | 9.42 | 9.51 | 9.40 | 1.55% | 55 |
| Dec 29, 2025 | 9.49 | 9.49 | 9.37 | 9.37 | 9.26 | -1.27% | 96 |
| Dec 23, 2025 | 9.35 | 9.49 | 9.35 | 9.49 | 9.38 | -0.26% | 126 |
| Dec 22, 2025 | 9.32 | 9.51 | 9.32 | 9.51 | 9.40 | 2.31% | 154 |
| Dec 19, 2025 | 9.23 | 9.30 | 9.23 | 9.30 | 9.19 | -0.64% | 200 |
| Dec 18, 2025 | 9.22 | 9.36 | 9.22 | 9.36 | 9.25 | 2.63% | 150 |
| Dec 17, 2025 | 9.04 | 9.12 | 9.04 | 9.12 | 9.01 | -2.77% | 130 |
| Dec 16, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.27 | -0.42% | - |
| Dec 15, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.31 | -1.67% | - |
| Dec 12, 2025 | 9.38 | 9.64 | 9.38 | 9.58 | 9.47 | 2.30% | 1,350 |
| Dec 11, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.25 | 0.48% | - |
| Dec 10, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.21 | -3.57% | - |
| Dec 9, 2025 | 9.46 | 9.66 | 9.46 | 9.66 | 9.55 | 2.82% | 1,667 |
| Dec 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | 0.75% | - |