Freehold Royalties Ltd. (FRA:1FH)
Germany · Delayed Price · Currency is EUR 11.07
-0.28 (-2.47%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:1FH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -2.47% | 45 |
| Oct 22, 2026 | 11.15 | 11.35 | 11.15 | 11.35 | 11.35 | 1.93% | 45 |
| Oct 21, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.07% | - |
| Oct 20, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% | 16 |
| Oct 19, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 5.00% | 2,500 |
| Oct 16, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.09% | - |
| Oct 15, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.33% | - |
| Oct 14, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.18% | - |
| Oct 13, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.19% | - |
| Oct 12, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.67% | - |
| Oct 9, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.70% | - |
| Oct 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.44% | - |
| Oct 7, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.17% | - |
| Oct 6, 2026 | 10.31 | 10.31 | 10.22 | 10.22 | 10.22 | -0.49% | 2,000 |
| Oct 5, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2.24% | - |
| Oct 2, 2026 | 10.18 | 10.21 | 10.05 | 10.05 | 10.05 | -0.99% | 1,300 |
| Oct 1, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% | - |
| Sep 30, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.51% | - |
| Sep 29, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.10% | - |
| Sep 28, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.39 | 0.48% | - |
| Sep 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | -0.29% | - |
| Sep 24, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.37 | -2.07% | - |
| Sep 23, 2026 | 10.45 | 10.65 | 10.45 | 10.65 | 10.59 | 1.28% | 20 |
| Sep 22, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.46 | -2.68% | - |
| Sep 21, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.75 | -0.64% | - |
| Sep 18, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.82 | 0.74% | - |
| Sep 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | -2.92% | - |
| Sep 16, 2026 | 11.14 | 11.14 | 11.12 | 11.12 | 11.06 | 2.92% | 900 |
| Sep 15, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.75 | -0.28% | - |
| Sep 14, 2026 | 10.83 | 10.84 | 10.83 | 10.84 | 10.78 | -0.64% | 15 |
| Sep 11, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.85 | -1.85% | - |
| Sep 10, 2026 | 10.98 | 11.11 | 10.98 | 11.11 | 11.05 | 1.65% | 100 |
| Sep 9, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.87 | 0.28% | - |
| Sep 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | 1.07% | - |
| Sep 7, 2026 | 10.86 | 10.86 | 10.79 | 10.79 | 10.73 | -2.40% | 1,645 |
| Sep 4, 2026 | 10.98 | 11.06 | 10.98 | 11.05 | 10.99 | 0.23% | 1,645 |
| Sep 3, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 10.97 | 0.64% | - |
| Sep 2, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.90 | 0.50% | - |
| Sep 1, 2026 | 10.86 | 10.90 | 10.86 | 10.90 | 10.84 | 0.23% | 100 |
| Aug 31, 2026 | 10.78 | 10.88 | 10.78 | 10.88 | 10.82 | -0.36% | 120 |
| Aug 28, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.86 | 1.67% | - |
| Aug 27, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.68 | 0.19% | - |
| Aug 26, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.66 | -1.06% | - |
| Aug 25, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.77 | -0.18% | - |
| Aug 24, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.79 | -0.55% | - |
| Aug 21, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.85 | 1.06% | - |
| Aug 20, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.74 | 0.46% | - |
| Aug 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | 0.14% | - |
| Aug 18, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.67 | 1.32% | - |
| Aug 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.53 | 0.66% | - |