Data#3 Limited (FRA:20Y)
Germany · Delayed Price · Currency is EUR 5.70
0.00 (0.00%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:20Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jul 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jul 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jul 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jul 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jul 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Jul 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jul 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 2, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Jun 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jun 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jun 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jun 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jun 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jun 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Jun 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jun 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Jun 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Jun 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jun 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Jun 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Jun 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Jun 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | - |
| Jun 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Jun 5, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 5,300 |
| Jun 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jun 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Jun 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Jun 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| May 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | - |
| May 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | - |
| May 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| May 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| May 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| May 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| May 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| May 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| May 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| May 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.47% | - |
| May 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| May 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |