Freehold Royalties Ltd. (FRA:1FH)
Germany · Delayed Price · Currency is EUR 9.37
+0.39 (4.40%)
Last updated: Jan 9, 2026, 10:44 AM CET
Freehold Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.14 | 9.37 | 9.14 | 9.37 | 9.37 | 4.40% | 10 |
| Jan 8, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -2.07% | - |
| Jan 7, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Jan 6, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -3.88% | - |
| Jan 5, 2026 | 9.42 | 9.53 | 9.42 | 9.53 | 9.53 | 1.82% | 212 |
| Jan 2, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.58% | - |
| Dec 30, 2025 | 9.42 | 9.51 | 9.42 | 9.51 | 9.45 | 1.55% | 55 |
| Dec 29, 2025 | 9.49 | 9.49 | 9.37 | 9.37 | 9.31 | -1.27% | 96 |
| Dec 23, 2025 | 9.35 | 9.49 | 9.35 | 9.49 | 9.43 | -0.26% | 126 |
| Dec 22, 2025 | 9.32 | 9.51 | 9.32 | 9.51 | 9.45 | 2.31% | 154 |
| Dec 19, 2025 | 9.23 | 9.30 | 9.23 | 9.30 | 9.24 | -0.64% | 200 |
| Dec 18, 2025 | 9.22 | 9.36 | 9.22 | 9.36 | 9.30 | 2.63% | 150 |
| Dec 17, 2025 | 9.04 | 9.12 | 9.04 | 9.12 | 9.06 | -2.77% | 130 |
| Dec 16, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.32 | -0.42% | - |
| Dec 15, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.36 | -1.67% | - |
| Dec 12, 2025 | 9.38 | 9.64 | 9.38 | 9.58 | 9.52 | 2.30% | 1,350 |
| Dec 11, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.30 | 0.48% | - |
| Dec 10, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.26 | -3.57% | - |
| Dec 9, 2025 | 9.46 | 9.66 | 9.46 | 9.66 | 9.60 | 2.82% | 1,667 |
| Dec 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | 0.75% | - |
| Dec 5, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.27 | 0.92% | - |
| Dec 4, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 0.71% | - |
| Dec 3, 2025 | 9.08 | 9.18 | 9.08 | 9.18 | 9.12 | 1.38% | 30 |
| Dec 2, 2025 | 9.16 | 9.16 | 9.05 | 9.05 | 9.00 | -2.37% | 1,178 |
| Dec 1, 2025 | 9.12 | 9.27 | 9.12 | 9.27 | 9.21 | 2.15% | 150 |
| Nov 28, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | 5.34% | - |
| Nov 27, 2025 | 9.09 | 9.09 | 8.62 | 8.62 | 8.51 | -4.86% | 3,400 |
| Nov 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.94 | -1.31% | - |
| Nov 25, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.06 | 1.05% | - |
| Nov 24, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.97 | 0.06% | - |
| Nov 21, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.96 | -2.21% | - |
| Nov 20, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.17 | -0.32% | - |
| Nov 19, 2025 | 9.32 | 9.32 | 9.31 | 9.31 | 9.19 | 2.42% | 465 |
| Nov 18, 2025 | 9.07 | 9.09 | 9.07 | 9.09 | 8.98 | - | 135 |
| Nov 17, 2025 | 8.96 | 9.09 | 8.96 | 9.09 | 8.98 | 4.84% | 66 |
| Nov 14, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.56 | -1.03% | - |
| Nov 13, 2025 | 8.84 | 8.84 | 8.76 | 8.76 | 8.65 | -1.13% | 194 |
| Nov 12, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.75 | -0.89% | - |
| Nov 11, 2025 | 8.79 | 8.94 | 8.79 | 8.94 | 8.83 | 0.39% | 40 |
| Nov 10, 2025 | 8.76 | 8.91 | 8.76 | 8.91 | 8.79 | 2.89% | 572 |
| Nov 7, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.55 | -0.92% | - |
| Nov 6, 2025 | 8.58 | 8.74 | 8.58 | 8.74 | 8.63 | 2.46% | 134 |
| Nov 5, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.42 | -1.62% | - |
| Nov 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.56 | -0.52% | - |
| Nov 3, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.60 | 0.11% | - |
| Oct 31, 2025 | 8.66 | 8.70 | 8.66 | 8.70 | 8.59 | 0.52% | 2,183 |
| Oct 30, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.49 | -0.06% | - |
| Oct 29, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.50 | -0.12% | - |
| Oct 28, 2025 | 8.58 | 8.67 | 8.58 | 8.67 | 8.51 | 0.12% | 100 |
| Oct 27, 2025 | 8.53 | 8.66 | 8.53 | 8.66 | 8.50 | 0.52% | 770 |