Freehold Royalties Ltd. (FRA:1FH)
Germany · Delayed Price · Currency is EUR 8.45
+0.16 (1.99%)
At close: Oct 22, 2025
Freehold Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.24% | 60 |
| Oct 22, 2025 | 8.33 | 8.45 | 8.33 | 8.45 | 8.45 | 1.99% | 60 |
| Oct 21, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.30% | 2,000 |
| Oct 20, 2025 | 8.24 | 8.26 | 8.24 | 8.26 | 8.26 | -0.60% | 2,000 |
| Oct 17, 2025 | 8.22 | 8.31 | 8.22 | 8.31 | 8.31 | -1.01% | 200 |
| Oct 16, 2025 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | -0.36% | 4,220 |
| Oct 15, 2025 | 8.32 | 8.43 | 8.32 | 8.43 | 8.43 | 1.81% | 356 |
| Oct 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.31% | 85 |
| Oct 13, 2025 | 8.30 | 8.39 | 8.30 | 8.39 | 8.39 | -2.04% | 85 |
| Oct 10, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.78% | 28 |
| Oct 9, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.87% | 28 |
| Oct 8, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.11% | 28 |
| Oct 7, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Oct 6, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 3.12% | 28 |
| Oct 3, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.07% | 5,365 |
| Oct 2, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.66% | 296 |
| Oct 1, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.53% | 2,614 |
| Sep 30, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.58% | 100 |
| Sep 29, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 0.06% | 2,655 |
| Sep 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | 1.18% | - |
| Sep 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | -0.53% | - |
| Sep 24, 2025 | 8.34 | 8.49 | 8.34 | 8.49 | 8.44 | 2.35% | 190 |
| Sep 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | -0.78% | - |
| Sep 22, 2025 | 8.31 | 8.36 | 8.31 | 8.36 | 8.31 | 0.48% | 1,200 |
| Sep 19, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.27 | 0.12% | - |
| Sep 18, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.26 | -1.07% | - |
| Sep 17, 2025 | 8.33 | 8.40 | 8.33 | 8.40 | 8.35 | 2.50% | 355 |
| Sep 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 0.12% | - |
| Sep 15, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.13 | 0.37% | - |
| Sep 12, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.10 | -0.91% | - |
| Sep 11, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.18 | -0.18% | - |
| Sep 10, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.19 | 0.55% | 60 |
| Sep 9, 2025 | 8.06 | 8.21 | 8.06 | 8.20 | 8.15 | 1.23% | 3,700 |
| Sep 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | -2.11% | - |
| Sep 5, 2025 | 8.19 | 8.33 | 8.19 | 8.28 | 8.22 | 1.47% | 300 |
| Sep 4, 2025 | 8.15 | 8.33 | 8.15 | 8.16 | 8.10 | -1.21% | 1,400 |
| Sep 3, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.20 | -1.20% | - |
| Sep 2, 2025 | 8.37 | 8.37 | 8.35 | 8.36 | 8.30 | -1.18% | 7,303 |
| Sep 1, 2025 | 8.26 | 8.46 | 8.26 | 8.46 | 8.40 | 1.99% | 482 |
| Aug 29, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.24 | -0.48% | - |
| Aug 28, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.22 | -1.07% | - |
| Aug 27, 2025 | 8.26 | 8.45 | 8.26 | 8.42 | 8.31 | 2.87% | 780 |
| Aug 26, 2025 | 8.28 | 8.35 | 8.19 | 8.19 | 8.08 | -3.59% | 320 |
| Aug 25, 2025 | 8.30 | 8.75 | 8.30 | 8.49 | 8.38 | 1.98% | 440 |
| Aug 22, 2025 | 8.23 | 8.33 | 8.23 | 8.33 | 8.22 | 2.15% | 800 |
| Aug 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | - | - |
| Aug 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | -0.61% | - |
| Aug 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | 0.06% | - |
| Aug 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | -0.36% | - |
| Aug 15, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.12 | 0.92% | - |