Freehold Royalties Ltd. (FRA:1FH)
Germany · Delayed Price · Currency is EUR 11.05
+0.07 (0.64%)
At close: Mar 27, 2026
FRA:1FH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.87 | 11.05 | 10.87 | 11.05 | 11.05 | 0.64% | 269 |
| Mar 26, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% | - |
| Mar 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.48% | - |
| Mar 24, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.55% | - |
| Mar 23, 2026 | 10.98 | 11.01 | 10.90 | 10.90 | 10.90 | -0.64% | 1,360 |
| Mar 20, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.17% | - |
| Mar 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.46% | - |
| Mar 18, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.73% | - |
| Mar 17, 2026 | 10.95 | 11.02 | 10.95 | 11.02 | 11.02 | -0.18% | 124 |
| Mar 16, 2026 | 10.78 | 11.04 | 10.78 | 11.04 | 11.04 | 1.75% | 320 |
| Mar 13, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -4.82% | - |
| Mar 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.42% | - |
| Mar 11, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% | - |
| Mar 10, 2026 | 11.01 | 11.25 | 11.01 | 11.25 | 11.25 | -0.97% | 20 |
| Mar 9, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.07% | - |
| Mar 6, 2026 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | -0.88% | 300 |
| Mar 5, 2026 | 11.08 | 11.34 | 11.08 | 11.34 | 11.34 | 2.62% | 650 |
| Mar 4, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.90% | - |
| Mar 3, 2026 | 10.98 | 11.15 | 10.98 | 11.15 | 11.15 | 0.45% | 90 |
| Mar 2, 2026 | 11.16 | 11.47 | 11.10 | 11.10 | 11.10 | 3.54% | 755 |
| Feb 27, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.85% | - |
| Feb 26, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | -1.85% | - |
| Feb 25, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.77 | 0.65% | - |
| Feb 24, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.70 | -0.19% | - |
| Feb 23, 2026 | 10.76 | 10.78 | 10.76 | 10.78 | 10.72 | -0.65% | 800 |
| Feb 20, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.79 | -0.46% | - |
| Feb 19, 2026 | 10.76 | 10.90 | 10.76 | 10.90 | 10.84 | 4.81% | 450 |
| Feb 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | -0.10% | - |
| Feb 17, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | -0.57% | - |
| Feb 16, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.42 | 1.16% | - |
| Feb 13, 2026 | 10.20 | 10.35 | 10.20 | 10.35 | 10.30 | -1.52% | 380 |
| Feb 12, 2026 | 10.45 | 10.51 | 10.45 | 10.51 | 10.45 | 2.14% | 20 |
| Feb 11, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.24 | - | - |
| Feb 10, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.24 | -1.25% | - |
| Feb 9, 2026 | 10.18 | 10.42 | 10.18 | 10.42 | 10.37 | 4.41% | 15 |
| Feb 6, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | -3.29% | - |
| Feb 5, 2026 | 10.19 | 10.32 | 10.19 | 10.32 | 10.27 | 1.98% | 115 |
| Feb 4, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.07 | 0.70% | - |
| Feb 3, 2026 | 9.97 | 10.05 | 9.97 | 10.05 | 10.00 | 3.24% | 3,000 |
| Feb 2, 2026 | 9.93 | 9.93 | 9.74 | 9.74 | 9.68 | -6.93% | 12 |
| Jan 30, 2026 | 10.27 | 10.46 | 10.27 | 10.46 | 10.41 | 3.05% | 300 |
| Jan 29, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.04 | -1.07% | - |
| Jan 28, 2026 | 10.07 | 10.26 | 10.07 | 10.26 | 10.15 | 4.06% | 300 |
| Jan 27, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.75 | -1.20% | - |
| Jan 26, 2026 | 9.84 | 9.99 | 9.84 | 9.98 | 9.87 | -0.30% | 562 |
| Jan 23, 2026 | 9.79 | 10.01 | 9.79 | 10.01 | 9.90 | 0.86% | 3,040 |
| Jan 22, 2026 | 9.85 | 9.93 | 9.85 | 9.93 | 9.82 | 3.44% | 30 |
| Jan 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | -2.34% | - |
| Jan 20, 2026 | 9.69 | 9.83 | 9.69 | 9.83 | 9.72 | 1.60% | 616 |
| Jan 19, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | -0.31% | - |