Data#3 Limited (FRA:20Y)
Germany · Delayed Price · Currency is EUR 6.70
+0.15 (2.29%)
At close: Sep 18, 2026
FRA:20Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Sep 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Sep 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.78% | - |
| Sep 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | 1.57% | - |
| Sep 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | -1.55% | - |
| Sep 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | 2.38% | - |
| Sep 9, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.19 | -1.56% | - |
| Sep 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | -3.03% | - |
| Sep 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | -1.49% | - |
| Sep 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | 2.29% | - |
| Sep 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | -1.50% | - |
| Sep 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.53 | -0.75% | - |
| Sep 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | - | - |
| Aug 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | -1.47% | - |
| Aug 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | 2.26% | - |
| Aug 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.53 | -1.48% | - |
| Aug 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | -4.93% | - |
| Aug 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | 6.77% | - |
| Aug 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.53 | 17.70% | - |
| Aug 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.55 | -0.88% | - |
| Aug 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | 1.79% | - |
| Aug 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | -6.67% | - |
| Aug 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | - |
| Aug 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | -0.83% | - |
| Aug 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | 0.83% | - |
| Aug 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | -0.83% | - |
| Aug 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | -1.63% | - |
| Aug 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | 1.65% | - |
| Aug 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | 1.68% | - |
| Aug 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | -0.83% | - |
| Aug 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | -0.83% | - |
| Aug 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | 2.54% | - |
| Aug 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | 1.72% | - |
| Aug 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | -0.85% | - |
| Jul 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | 0.86% | - |
| Jul 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | -1.69% | - |
| Jul 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | -0.84% | - |
| Jul 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | - | - |
| Jul 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 1.71% | - |
| Jul 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | -2.50% | - |
| Jul 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - | - |
| Jul 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | 1.69% | - |
| Jul 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | 3.51% | - |
| Jul 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | - | - |
| Jul 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | 0.88% | - |
| Jul 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.55 | -0.88% | - |
| Jul 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | - | - |
| Jul 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | 0.88% | - |
| Jul 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.55 | - | - |