FRA:3OY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	12.00	12.06	11.89	11.90	11.90	-0.83%	7,453
Aug 24, 2026	12.00	12.00	12.00	12.00	12.00	-	-
Aug 21, 2026	12.00	12.35	12.00	12.00	12.00	-0.58%	80
Aug 20, 2026	11.86	12.07	11.86	12.07	12.07	-1.15%	300
Aug 19, 2026	11.90	12.21	11.90	12.21	12.21	2.86%	40
Aug 18, 2026	12.25	12.31	11.87	11.87	11.87	-3.10%	113
Aug 17, 2026	12.31	12.60	12.25	12.25	12.25	-0.49%	244
Aug 14, 2026	12.31	12.49	12.31	12.31	12.31	0.41%	34
Aug 13, 2026	12.26	12.26	12.26	12.26	12.26	-0.49%	-
Aug 12, 2026	12.32	12.32	12.32	12.32	12.32	-1.75%	-
Aug 11, 2026	12.18	12.54	12.18	12.54	12.54	2.96%	205
Aug 10, 2026	12.40	12.54	12.10	12.18	12.18	-1.93%	635
Aug 7, 2026	12.50	12.50	12.42	12.42	12.42	-1.82%	310
Aug 6, 2026	12.65	12.67	12.65	12.65	12.65	-0.39%	15
Aug 5, 2026	12.63	13.04	12.63	12.70	12.70	0.55%	715
Aug 4, 2026	12.62	13.03	12.62	12.63	12.63	-0.63%	77
Aug 3, 2026	12.80	13.01	12.71	12.71	12.71	-0.70%	1,114
Jul 31, 2026	13.13	13.42	12.80	12.80	12.80	-1.39%	386
Jul 30, 2026	12.79	12.98	12.79	12.98	12.98	0.39%	188
Jul 29, 2026	12.80	12.93	12.80	12.93	12.93	-0.54%	3
Jul 28, 2026	13.56	13.56	12.90	13.00	13.00	-6.47%	786
Jul 27, 2026	14.00	14.09	13.90	13.90	13.90	-0.14%	1,802
Jul 24, 2026	13.90	13.92	13.90	13.92	13.92	0.87%	-
Jul 23, 2026	13.86	13.86	13.80	13.80	13.80	-2.95%	3
Jul 22, 2026	13.81	14.22	13.81	14.22	14.22	3.72%	6
Jul 21, 2026	13.71	13.71	13.71	13.71	13.71	-	-
Jul 20, 2026	13.67	13.93	13.67	13.71	13.71	0.29%	62
Jul 17, 2026	13.78	13.78	13.64	13.67	13.67	-1.58%	1
Jul 16, 2026	14.03	14.03	13.89	13.89	13.89	-2.39%	279
Jul 15, 2026	14.04	14.23	14.04	14.23	14.23	1.43%	136
Jul 14, 2026	14.03	14.03	14.03	14.03	14.03	-	-
Jul 13, 2026	14.27	14.27	14.03	14.03	14.03	-1.68%	-
Jul 10, 2026	14.42	14.42	14.27	14.27	14.27	-0.28%	-
Jul 9, 2026	13.97	14.31	13.97	14.31	14.31	2.43%	14
Jul 8, 2026	14.13	14.13	13.97	13.97	13.97	-5.54%	1
Jul 7, 2026	14.79	14.79	14.79	14.79	14.79	-	-
Jul 6, 2026	14.68	14.79	14.68	14.79	14.79	0.75%	-
Jul 3, 2026	14.30	14.68	14.30	14.68	14.68	3.23%	1
Jul 2, 2026	14.25	14.25	14.22	14.22	14.22	-0.21%	1
Jul 1, 2026	14.22	14.32	14.22	14.25	14.25	1.71%	66
Jun 30, 2026	14.01	14.01	14.01	14.01	14.01	-	-
Jun 29, 2026	14.00	14.20	14.00	14.01	14.01	-0.50%	139
Jun 26, 2026	14.08	14.08	14.08	14.08	14.08	-2.43%	-
Jun 25, 2026	14.43	14.43	14.43	14.43	14.43	-2.83%	-
Jun 24, 2026	14.85	14.85	14.85	14.85	14.85	-0.74%	-
Jun 23, 2026	14.96	14.96	14.96	14.96	14.96	-	-
Jun 22, 2026	15.22	15.22	14.96	14.96	14.96	-3.11%	4
Jun 19, 2026	15.22	15.44	15.22	15.44	15.44	1.45%	35
Jun 18, 2026	15.66	15.66	15.22	15.22	15.22	-3.06%	11
Jun 17, 2026	15.70	15.70	15.70	15.70	15.70	-1.20%	-