FRA:3OY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	14.35	14.48	14.35	14.44	-	0.07%	1,284
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	-3.93%	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
Mar 19, 2026	13.01	13.01	12.40	12.42	11.94	-4.53%	738
Mar 18, 2026	12.53	13.01	12.53	13.01	12.51	3.83%	611
Mar 17, 2026	12.78	12.78	12.53	12.53	12.05	-1.96%	549
Mar 16, 2026	12.86	12.87	12.62	12.78	12.29	-0.62%	3,416
Mar 13, 2026	13.23	13.23	12.86	12.86	12.37	-2.80%	224
Mar 12, 2026	13.71	13.71	13.09	13.23	12.72	-3.57%	577
Mar 11, 2026	13.74	13.74	13.72	13.72	13.19	-0.15%	-
Mar 10, 2026	13.31	14.02	13.31	13.74	13.21	3.23%	2,020
Mar 9, 2026	13.45	13.45	13.24	13.31	12.80	-2.49%	4
Mar 6, 2026	13.52	13.65	13.52	13.65	13.13	0.96%	69
Mar 5, 2026	13.90	14.21	13.52	13.52	13.00	-2.73%	2,553
Mar 4, 2026	13.01	14.10	13.01	13.90	13.37	6.84%	3,096
Mar 3, 2026	14.52	14.52	12.59	13.01	12.51	-9.15%	347
Mar 2, 2026	15.26	15.26	14.32	14.32	13.77	-6.16%	158
Feb 27, 2026	15.32	15.32	15.26	15.26	14.68	-0.39%	-
Feb 26, 2026	15.25	15.39	15.22	15.32	14.73	0.46%	888
Feb 25, 2026	15.20	15.25	15.20	15.25	14.67	0.33%	-
Feb 24, 2026	15.17	15.20	15.17	15.20	14.62	0.20%	-
Feb 23, 2026	15.42	15.42	15.17	15.17	14.59	-1.62%	185
Feb 20, 2026	15.39	15.69	15.39	15.42	14.83	1.51%	3,584
Feb 19, 2026	15.92	15.92	14.84	15.19	14.61	-4.59%	10
Feb 18, 2026	15.59	15.92	15.59	15.92	15.31	2.12%	321
Feb 17, 2026	15.54	15.59	15.44	15.59	14.99	0.32%	1
Feb 16, 2026	15.34	15.54	15.34	15.54	14.94	1.30%	110
Feb 13, 2026	15.61	15.61	15.34	15.34	14.75	-1.73%	190
Feb 12, 2026	15.83	15.83	15.61	15.61	15.01	-1.39%	-
Feb 11, 2026	15.54	15.83	15.54	15.83	15.22	1.87%	3,051