FRA:3OY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.10	13.14	12.90	13.14	13.14	0.31%	822
Mar 26, 2026	13.32	13.32	13.10	13.10	13.10	-1.65%	1,167
Mar 25, 2026	12.82	13.32	12.82	13.32	13.32	6.14%	-
Mar 24, 2026	12.74	12.80	12.55	12.55	12.55	-1.49%	151
Mar 23, 2026	12.25	12.91	11.88	12.74	12.74	5.73%	858
Mar 20, 2026	12.42	12.69	12.05	12.05	12.05	-2.98%	826
Mar 19, 2026	13.01	13.01	12.40	12.42	12.42	-4.53%	738
Mar 18, 2026	12.53	13.01	12.53	13.01	13.01	3.83%	611
Mar 17, 2026	12.78	12.78	12.53	12.53	12.53	-1.96%	549
Mar 16, 2026	12.86	12.87	12.62	12.78	12.78	-0.62%	3,416
Mar 13, 2026	13.23	13.23	12.86	12.86	12.86	-2.80%	224
Mar 12, 2026	13.71	13.71	13.09	13.23	13.23	-3.57%	577
Mar 11, 2026	13.74	13.74	13.72	13.72	13.72	-0.15%	-
Mar 10, 2026	13.31	14.02	13.31	13.74	13.74	3.23%	2,020
Mar 9, 2026	13.45	13.45	13.24	13.31	13.31	-2.49%	4
Mar 6, 2026	13.52	13.65	13.52	13.65	13.65	0.96%	69
Mar 5, 2026	13.90	14.21	13.52	13.52	13.52	-2.73%	2,553
Mar 4, 2026	13.01	14.10	13.01	13.90	13.90	6.84%	3,096
Mar 3, 2026	14.52	14.52	12.59	13.01	13.01	-9.15%	347
Mar 2, 2026	15.26	15.26	14.32	14.32	14.32	-6.16%	158
Feb 27, 2026	15.32	15.32	15.26	15.26	15.26	-0.39%	-
Feb 26, 2026	15.25	15.39	15.22	15.32	15.32	0.46%	888
Feb 25, 2026	15.20	15.25	15.20	15.25	15.25	0.33%	-
Feb 24, 2026	15.17	15.20	15.17	15.20	15.20	0.20%	-
Feb 23, 2026	15.42	15.42	15.17	15.17	15.17	-1.62%	185
Feb 20, 2026	15.39	15.69	15.39	15.42	15.42	1.51%	3,584
Feb 19, 2026	15.92	15.92	14.84	15.19	15.19	-4.59%	10
Feb 18, 2026	15.59	15.92	15.59	15.92	15.92	2.12%	321
Feb 17, 2026	15.54	15.59	15.44	15.59	15.59	0.32%	1
Feb 16, 2026	15.34	15.54	15.34	15.54	15.54	1.30%	110
Feb 13, 2026	15.61	15.61	15.34	15.34	15.34	-1.73%	190
Feb 12, 2026	15.83	15.83	15.61	15.61	15.61	-1.39%	-
Feb 11, 2026	15.54	15.83	15.54	15.83	15.83	1.87%	3,051
Feb 10, 2026	15.82	15.82	15.54	15.54	15.54	-1.77%	200
Feb 9, 2026	15.26	16.03	15.26	15.82	15.82	3.67%	1,196
Feb 6, 2026	15.03	15.38	15.03	15.26	15.26	1.53%	15
Feb 5, 2026	14.69	15.23	14.69	15.03	15.03	2.31%	3,999
Feb 4, 2026	15.38	15.61	14.66	14.69	14.69	-4.49%	61
Feb 3, 2026	15.21	15.58	15.21	15.38	15.38	1.12%	1,001
Feb 2, 2026	14.60	15.21	14.60	15.21	15.21	2.91%	2,500
Jan 30, 2026	14.48	14.78	14.48	14.78	14.78	2.07%	1,748
Jan 29, 2026	14.42	14.98	14.42	14.48	14.48	0.42%	675
Jan 28, 2026	14.40	14.42	14.40	14.42	14.42	0.14%	-
Jan 27, 2026	14.37	14.40	14.37	14.40	14.40	0.21%	35
Jan 26, 2026	14.28	14.40	14.28	14.37	14.37	0.91%	9
Jan 23, 2026	14.15	14.24	14.15	14.24	14.24	0.64%	-
Jan 22, 2026	13.60	14.32	13.60	14.15	14.15	4.04%	223
Jan 21, 2026	13.57	13.60	13.57	13.60	13.60	0.22%	-
Jan 20, 2026	13.64	13.64	13.55	13.57	13.57	-0.51%	48
Jan 19, 2026	13.85	13.85	13.64	13.64	13.64	-1.52%	1