Data#3 Limited (FRA:20Y)
Germany · Delayed Price · Currency is EUR 4.760
+0.240 (5.31%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:20Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | - | 1.80% | - |
| Apr 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Apr 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Apr 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Apr 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Apr 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5.34% | - |
| Apr 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04% | - |
| Apr 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | - |
| Apr 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Apr 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Apr 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Apr 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 5.61% | - |
| Apr 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.16% | - |
| Apr 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Apr 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Mar 31, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Mar 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Mar 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Mar 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Mar 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Mar 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Mar 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.86% | - |
| Mar 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Mar 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Mar 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Mar 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Mar 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Mar 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | - | - |
| Mar 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | -3.21% | - |
| Mar 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.27 | -1.36% | - |
| Mar 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | - | - |
| Mar 9, 2026 | 4.22 | 4.42 | 4.22 | 4.42 | 4.33 | 4.74% | 350 |
| Mar 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | 1.93% | - |
| Mar 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.06 | 4.02% | - |
| Mar 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.90 | -1.97% | - |
| Mar 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | 2.01% | - |
| Mar 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.90 | -7.87% | - |
| Feb 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | 2.37% | 250 |
| Feb 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | 1.44% | - |
| Feb 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | -0.48% | - |
| Feb 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | -8.73% | - |
| Feb 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | -14.39% | - |
| Feb 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | -2.73% | - |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | 1.85% | - |
| Feb 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.29 | 2.86% | - |
| Feb 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | -0.94% | - |
| Feb 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | 3.92% | - |
| Feb 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | -9.73% | - |
| Feb 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | 1.80% | - |
| Feb 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.44 | 0.91% | - |