FRA:3OY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.18	14.18	13.89	14.00	-	-2.98%	4
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%	-
Jun 16, 2026	15.75	15.89	15.75	15.89	15.89	2.19%	1,301
Jun 15, 2026	14.98	16.07	14.98	15.55	15.55	2.37%	587
Jun 12, 2026	14.10	15.19	14.10	15.19	15.19	10.39%	556
Jun 11, 2026	13.95	13.95	13.76	13.76	13.76	-0.94%	1,240
Jun 10, 2026	14.00	14.10	13.67	13.89	13.89	-1.77%	3,193
Jun 9, 2026	14.68	14.68	14.14	14.14	14.14	-3.68%	3,041
Jun 8, 2026	14.88	14.88	14.68	14.68	14.68	-1.34%	3
Jun 5, 2026	15.05	15.05	14.88	14.88	14.88	-1.13%	-
Jun 4, 2026	14.60	15.20	14.60	15.05	15.05	3.08%	6,279
Jun 3, 2026	14.72	14.72	14.55	14.60	14.60	-0.82%	550
Jun 2, 2026	14.43	14.72	14.43	14.72	14.72	-0.54%	1
Jun 1, 2026	14.54	14.80	14.54	14.80	14.80	1.79%	10
May 29, 2026	14.26	14.60	14.26	14.54	14.54	1.96%	1
May 28, 2026	14.11	14.50	14.11	14.26	14.26	1.06%	15
May 27, 2026	14.44	14.46	14.11	14.11	14.11	-2.29%	1
May 26, 2026	14.53	14.53	14.44	14.44	14.44	-0.62%	-
May 25, 2026	14.45	14.53	14.45	14.53	14.53	0.55%	-
May 22, 2026	14.49	14.56	14.45	14.45	14.45	-0.28%	1,682
May 21, 2026	14.55	14.66	14.49	14.49	14.49	-0.41%	194
May 20, 2026	13.94	14.55	13.94	14.55	14.55	3.19%	-
May 19, 2026	14.08	14.10	13.95	14.10	14.10	0.14%	202
May 18, 2026	14.40	14.40	14.08	14.08	14.08	-2.22%	14
May 15, 2026	14.72	14.72	14.40	14.40	14.40	-2.17%	1,039
May 14, 2026	14.72	14.72	14.72	14.72	14.72	-0.41%	-
May 13, 2026	14.71	15.00	14.71	14.78	14.78	-1.47%	301
May 12, 2026	15.16	15.17	15.00	15.00	15.00	-1.06%	158
May 11, 2026	15.49	15.51	15.16	15.16	15.16	-2.13%	100
May 8, 2026	15.49	15.72	15.49	15.49	15.49	-0.06%	2
May 7, 2026	16.12	16.58	15.50	15.50	15.50	-6.00%	641
May 6, 2026	15.85	16.49	15.85	16.49	16.49	4.04%	300
May 5, 2026	15.28	15.94	15.28	15.85	15.85	5.11%	810
May 4, 2026	15.60	15.90	15.08	15.08	15.08	-3.33%	965
Apr 30, 2026	16.50	16.50	15.50	15.60	15.60	-2.50%	342
Apr 29, 2026	14.53	16.00	14.53	16.00	16.00	10.12%	2
Apr 28, 2026	14.57	14.84	14.53	14.53	14.53	-0.41%	54
Apr 27, 2026	14.59	14.59	14.59	14.59	14.59	-1.35%	-
Apr 24, 2026	14.73	14.80	14.73	14.79	14.79	0.41%	15
Apr 23, 2026	14.43	14.73	14.43	14.73	14.73	2.08%	-
Apr 22, 2026	14.52	14.72	14.43	14.43	14.43	-0.62%	1,284
Apr 21, 2026	14.66	14.66	14.52	14.52	14.52	-0.95%	-
Apr 20, 2026	14.52	14.66	14.52	14.66	14.66	-0.10%	568
Apr 17, 2026	15.20	15.26	15.18	15.26	14.68	0.39%	100