Freehold Royalties Ltd. (FRA:1FH)
Germany · Delayed Price · Currency is EUR 10.77
-0.12 (-1.06%)
At close: Aug 26, 2026
FRA:1FH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | - | -1.06% | - |
| Aug 25, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.18% | - |
| Aug 24, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.55% | - |
| Aug 21, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.06% | - |
| Aug 20, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Aug 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.14% | - |
| Aug 18, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.32% | - |
| Aug 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.66% | - |
| Aug 14, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.28% | - |
| Aug 13, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -2.71% | - |
| Aug 12, 2026 | 10.67 | 10.90 | 10.67 | 10.90 | 10.90 | 2.64% | 2,316 |
| Aug 11, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.87% | - |
| Aug 10, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.52% | - |
| Aug 7, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.55% | 1,733 |
| Aug 6, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.03% | - |
| Aug 5, 2026 | 10.47 | 10.47 | 10.22 | 10.22 | 10.22 | -1.30% | 100 |
| Aug 4, 2026 | 10.52 | 10.54 | 10.35 | 10.35 | 10.35 | -1.05% | 11,000 |
| Aug 3, 2026 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | -0.62% | 150 |
| Jul 31, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.99% | - |
| Jul 30, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | 0.48% | 250 |
| Jul 29, 2026 | 10.18 | 10.33 | 10.18 | 10.33 | 10.27 | 0.15% | 499 |
| Jul 28, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.25 | 0.10% | - |
| Jul 27, 2026 | 10.48 | 10.49 | 10.30 | 10.30 | 10.24 | -4.10% | 500 |
| Jul 24, 2026 | 10.65 | 10.74 | 10.65 | 10.74 | 10.68 | 1.32% | 50 |
| Jul 23, 2026 | 10.46 | 10.60 | 10.46 | 10.60 | 10.54 | -0.42% | 200 |
| Jul 22, 2026 | 10.40 | 10.65 | 10.40 | 10.65 | 10.59 | 4.06% | 50 |
| Jul 21, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.17 | -1.11% | - |
| Jul 20, 2026 | 10.34 | 10.35 | 10.34 | 10.35 | 10.29 | 0.88% | 100 |
| Jul 17, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | 1.13% | - |
| Jul 16, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.09 | 0.15% | - |
| Jul 15, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | -1.22% | - |
| Jul 14, 2026 | 10.14 | 10.25 | 10.14 | 10.25 | 10.19 | 2.95% | 400 |
| Jul 13, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | -0.26% | - |
| Jul 10, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | -1.85% | - |
| Jul 9, 2026 | 10.04 | 10.17 | 10.04 | 10.17 | 10.12 | 3.92% | 120 |
| Jul 8, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | 1.62% | - |
| Jul 7, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.58 | -3.68% | - |
| Jul 6, 2026 | 9.86 | 10.00 | 9.86 | 10.00 | 9.94 | 2.08% | 30 |
| Jul 3, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | -0.93% | - |
| Jul 2, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.83 | 0.26% | - |
| Jul 1, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.81 | 0.10% | - |
| Jun 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | -0.81% | - |
| Jun 29, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.88 | -0.14% | - |
| Jun 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | 0.34% | - |
| Jun 25, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.86 | -1.33% | - |
| Jun 24, 2026 | 10.12 | 10.12 | 10.10 | 10.10 | 9.99 | -1.89% | 400 |
| Jun 23, 2026 | 10.14 | 10.30 | 10.14 | 10.30 | 10.18 | 1.88% | 15 |
| Jun 22, 2026 | 10.10 | 10.15 | 10.10 | 10.11 | 9.99 | - | 3,655 |
| Jun 19, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 9.99 | -0.79% | - |
| Jun 18, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.07 | 2.63% | - |