FRA:3OY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.43	14.56	14.43	14.56	14.56	-1.62%	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
Apr 16, 2026	15.35	15.44	15.20	15.20	14.62	-0.98%	1,126
Apr 15, 2026	15.16	15.35	15.16	15.35	14.76	2.61%	1
Apr 14, 2026	14.99	15.14	14.96	14.96	14.39	1.15%	140
Apr 13, 2026	14.76	14.79	14.76	14.79	14.22	0.20%	7
Apr 10, 2026	14.76	15.01	14.76	14.76	14.19	-	792
Apr 9, 2026	14.59	14.76	14.59	14.76	14.19	1.17%	-
Apr 8, 2026	13.65	14.88	13.65	14.59	14.03	8.48%	8,707
Apr 7, 2026	13.94	13.94	13.45	13.45	12.93	-2.11%	298
Apr 2, 2026	13.67	14.03	13.67	13.74	13.21	-1.58%	71
Apr 1, 2026	13.20	13.96	13.20	13.96	13.42	5.76%	25
Mar 31, 2026	12.93	13.20	12.93	13.20	12.69	2.09%	9
Mar 30, 2026	12.87	13.24	12.87	12.93	12.43	-1.60%	11
Mar 27, 2026	13.10	13.14	12.90	13.14	12.64	0.31%	822
Mar 26, 2026	13.32	13.32	13.10	13.10	12.60	-1.65%	1,167
Mar 25, 2026	12.82	13.32	12.82	13.32	12.81	6.14%	-
Mar 24, 2026	12.74	12.80	12.55	12.55	12.07	-1.49%	151
Mar 23, 2026	12.25	12.91	11.88	12.74	12.25	5.73%	858
Mar 20, 2026	12.42	12.69	12.05	12.05	11.59	-2.98%	826