Freehold Royalties Ltd. (FRA:1FH)
Germany · Delayed Price · Currency is EUR 10.46
+0.37 (3.62%)
At close: Jan 30, 2026
Freehold Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.22 | 0.92% | - |
| Dec 4, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.14 | 0.71% | - |
| Dec 3, 2025 | 9.08 | 9.18 | 9.08 | 9.18 | 9.07 | 1.38% | 30 |
| Dec 2, 2025 | 9.16 | 9.16 | 9.05 | 9.05 | 8.95 | -2.37% | 1,178 |
| Dec 1, 2025 | 9.12 | 9.27 | 9.12 | 9.27 | 9.16 | 2.15% | 150 |
| Nov 28, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.97 | 5.34% | - |
| Nov 27, 2025 | 9.09 | 9.09 | 8.62 | 8.62 | 8.46 | -4.86% | 3,400 |
| Nov 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.89 | -1.31% | - |
| Nov 25, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.01 | 1.05% | - |
| Nov 24, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.92 | 0.06% | - |
| Nov 21, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.91 | -2.21% | - |
| Nov 20, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.12 | -0.32% | - |
| Nov 19, 2025 | 9.32 | 9.32 | 9.31 | 9.31 | 9.15 | 2.42% | 465 |
| Nov 18, 2025 | 9.07 | 9.09 | 9.07 | 9.09 | 8.93 | - | 135 |
| Nov 17, 2025 | 8.96 | 9.09 | 8.96 | 9.09 | 8.93 | 4.84% | 66 |