Freehold Royalties Ltd. (FRA:1FH)
Germany · Delayed Price · Currency is EUR 9.27
+0.20 (2.15%)
At close: Dec 1, 2025
Freehold Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.12 | 9.27 | 9.12 | 9.27 | 9.27 | 2.15% | 150 |
| Nov 28, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 5.34% | - |
| Nov 27, 2025 | 9.09 | 9.09 | 8.62 | 8.62 | 8.56 | -4.86% | 3,400 |
| Nov 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.00 | -1.31% | - |
| Nov 25, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.12 | 1.05% | - |
| Nov 24, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | 0.06% | - |
| Nov 21, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | -2.21% | - |
| Nov 20, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.22 | -0.32% | - |
| Nov 19, 2025 | 9.32 | 9.32 | 9.31 | 9.31 | 9.25 | 2.42% | 465 |
| Nov 18, 2025 | 9.07 | 9.09 | 9.07 | 9.09 | 9.03 | - | 135 |
| Nov 17, 2025 | 8.96 | 9.09 | 8.96 | 9.09 | 9.03 | 4.84% | 66 |
| Nov 14, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.61 | -1.03% | - |
| Nov 13, 2025 | 8.84 | 8.84 | 8.76 | 8.76 | 8.70 | -1.13% | 194 |
| Nov 12, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.80 | -0.89% | - |
| Nov 11, 2025 | 8.79 | 8.94 | 8.79 | 8.94 | 8.88 | 0.39% | 40 |
| Nov 10, 2025 | 8.76 | 8.91 | 8.76 | 8.91 | 8.85 | 2.89% | 572 |
| Nov 7, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.60 | -0.92% | - |
| Nov 6, 2025 | 8.58 | 8.74 | 8.58 | 8.74 | 8.68 | 2.46% | 134 |
| Nov 5, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.47 | -1.62% | - |
| Nov 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.61 | -0.52% | - |
| Nov 3, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.65 | 0.11% | - |
| Oct 31, 2025 | 8.66 | 8.70 | 8.66 | 8.70 | 8.64 | 0.52% | 2,183 |
| Oct 30, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.54 | -0.06% | - |
| Oct 29, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.55 | -0.12% | - |
| Oct 28, 2025 | 8.58 | 8.67 | 8.58 | 8.67 | 8.56 | 0.12% | 100 |
| Oct 27, 2025 | 8.53 | 8.66 | 8.53 | 8.66 | 8.55 | 0.52% | 770 |
| Oct 24, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.50 | 1.71% | - |
| Oct 23, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.36 | 0.24% | - |
| Oct 22, 2025 | 8.33 | 8.45 | 8.33 | 8.45 | 8.34 | 1.99% | 60 |
| Oct 21, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.18 | 0.30% | - |
| Oct 20, 2025 | 8.24 | 8.26 | 8.24 | 8.26 | 8.15 | -0.60% | 2,000 |
| Oct 17, 2025 | 8.22 | 8.31 | 8.22 | 8.31 | 8.20 | -1.01% | 200 |
| Oct 16, 2025 | 8.32 | 8.40 | 8.32 | 8.40 | 8.29 | -0.36% | 4,220 |
| Oct 15, 2025 | 8.32 | 8.43 | 8.32 | 8.43 | 8.32 | 1.81% | 356 |
| Oct 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.17 | -1.31% | - |
| Oct 13, 2025 | 8.30 | 8.39 | 8.30 | 8.39 | 8.28 | -2.04% | 85 |
| Oct 10, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.45 | -1.78% | - |
| Oct 9, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.60 | 0.87% | - |
| Oct 8, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.53 | 1.11% | - |
| Oct 7, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | -0.58% | - |
| Oct 6, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | 8.48 | 3.12% | 28 |
| Oct 3, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.23 | -1.07% | - |
| Oct 2, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.32 | 0.66% | - |
| Oct 1, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.26 | -0.53% | - |
| Sep 30, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.31 | -1.58% | 100 |
| Sep 29, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.44 | 0.06% | 2,655 |
| Sep 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.38 | 1.18% | - |
| Sep 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.28 | -0.53% | - |
| Sep 24, 2025 | 8.34 | 8.49 | 8.34 | 8.49 | 8.33 | 2.35% | 190 |
| Sep 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | -0.78% | - |