Freehold Royalties Ltd. (FRA:1FH)
Germany · Delayed Price · Currency is EUR 10.88
+0.08 (0.74%)
At close: Sep 18, 2026
FRA:1FH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.74% | - |
| Sep 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.92% | - |
| Sep 16, 2026 | 11.14 | 11.14 | 11.12 | 11.12 | 11.12 | 2.92% | 900 |
| Sep 15, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.28% | - |
| Sep 14, 2026 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | -0.64% | 15 |
| Sep 11, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.85% | - |
| Sep 10, 2026 | 10.98 | 11.11 | 10.98 | 11.11 | 11.11 | 1.65% | 100 |
| Sep 9, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.28% | - |
| Sep 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.07% | - |
| Sep 7, 2026 | 10.86 | 10.86 | 10.79 | 10.79 | 10.79 | -2.40% | 1,645 |
| Sep 4, 2026 | 10.98 | 11.06 | 10.98 | 11.05 | 11.05 | 0.23% | 1,645 |
| Sep 3, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.64% | - |
| Sep 2, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.50% | - |
| Sep 1, 2026 | 10.86 | 10.90 | 10.86 | 10.90 | 10.90 | 0.23% | 100 |
| Aug 31, 2026 | 10.78 | 10.88 | 10.78 | 10.88 | 10.88 | -0.36% | 120 |
| Aug 28, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.91 | 1.67% | - |
| Aug 27, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.74 | 0.19% | - |
| Aug 26, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.72 | -1.06% | - |
| Aug 25, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.83 | -0.18% | - |
| Aug 24, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.85 | -0.55% | - |
| Aug 21, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.91 | 1.06% | - |
| Aug 20, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.79 | 0.46% | - |
| Aug 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | 0.14% | - |
| Aug 18, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.73 | 1.32% | - |
| Aug 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.59 | 0.66% | - |
| Aug 14, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | -0.28% | - |
| Aug 13, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.55 | -2.71% | - |
| Aug 12, 2026 | 10.67 | 10.90 | 10.67 | 10.90 | 10.84 | 2.64% | 2,316 |
| Aug 11, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.57 | 1.87% | - |
| Aug 10, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.37 | -0.52% | - |
| Aug 7, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.43 | 1.55% | 1,733 |
| Aug 6, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.27 | 1.03% | - |
| Aug 5, 2026 | 10.47 | 10.47 | 10.22 | 10.22 | 10.16 | -1.30% | 100 |
| Aug 4, 2026 | 10.52 | 10.54 | 10.35 | 10.35 | 10.30 | -1.05% | 11,000 |
| Aug 3, 2026 | 10.51 | 10.51 | 10.46 | 10.46 | 10.41 | -0.62% | 150 |
| Jul 31, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.47 | 1.99% | - |
| Jul 30, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.27 | 0.48% | 250 |
| Jul 29, 2026 | 10.18 | 10.33 | 10.18 | 10.33 | 10.22 | 0.15% | 499 |
| Jul 28, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.20 | 0.10% | - |
| Jul 27, 2026 | 10.48 | 10.49 | 10.30 | 10.30 | 10.19 | -4.10% | 500 |
| Jul 24, 2026 | 10.65 | 10.74 | 10.65 | 10.74 | 10.63 | 1.32% | 50 |
| Jul 23, 2026 | 10.46 | 10.60 | 10.46 | 10.60 | 10.49 | -0.42% | 200 |
| Jul 22, 2026 | 10.40 | 10.65 | 10.40 | 10.65 | 10.53 | 4.06% | 50 |
| Jul 21, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.12 | -1.11% | - |
| Jul 20, 2026 | 10.34 | 10.35 | 10.34 | 10.35 | 10.24 | 0.88% | 100 |
| Jul 17, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.15 | 1.13% | - |
| Jul 16, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.03 | 0.15% | - |
| Jul 15, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.02 | -1.22% | - |
| Jul 14, 2026 | 10.14 | 10.25 | 10.14 | 10.25 | 10.14 | 2.95% | 400 |
| Jul 13, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.85 | -0.26% | - |