USA TODAY Co., Inc. (FRA:2N2A)
Germany · Delayed Price · Currency is EUR 5.35
-0.10 (-1.83%)
At close: Sep 18, 2026
FRA:2N2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -1.83% | - |
| Sep 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Sep 15, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 0.89% | - |
| Sep 14, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 7.69% | - |
| Sep 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Sep 9, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -1.82% | - |
| Sep 8, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 3.77% | - |
| Sep 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Sep 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Sep 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Sep 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Sep 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Aug 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Aug 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Aug 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Aug 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Aug 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Aug 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -6.72% | - |
| Aug 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Aug 17, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 3.51% | - |
| Aug 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Aug 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Aug 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Aug 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Aug 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -10.37% | - |
| Aug 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -7.53% | - |
| Aug 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.58% | - |
| Aug 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Aug 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | - |
| Aug 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jul 31, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jul 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Jul 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Jul 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Jul 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Jul 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Jul 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jul 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jul 21, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 2.08% | - |
| Jul 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Jul 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Jul 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Jul 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Jul 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Jul 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |