Data#3 Limited (FRA:20Y)
Germany · Delayed Price · Currency is EUR 8.20
-0.15 (-1.80%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:20Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | 100 |
| Oct 22, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | 2.45% | 100 |
| Oct 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 20, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 1.25% | - |
| Oct 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Oct 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Oct 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.55% | - |
| Oct 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Oct 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Oct 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Oct 9, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 3.01% | - |
| Oct 8, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | -1.19% | 150 |
| Oct 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Oct 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Oct 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Oct 2, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 10.46% | - |
| Oct 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 15.04% | - |
| Sep 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Sep 25, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -2.17% | - |
| Sep 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Sep 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Sep 22, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 2.96% | - |
| Sep 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| 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% | - |