FRA:9DE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.72	12.72	12.72	12.72	12.72	-0.31%	-
Jun 25, 2026	12.76	12.76	12.76	12.76	12.76	-0.16%	-
Jun 24, 2026	12.78	12.78	12.78	12.78	12.78	-0.78%	-
Jun 23, 2026	12.88	12.88	12.88	12.88	12.88	-1.38%	-
Jun 22, 2026	13.06	13.06	13.06	13.06	13.06	-1.51%	-
Jun 19, 2026	13.26	13.26	13.26	13.26	13.26	-0.45%	-
Jun 18, 2026	13.32	13.32	13.32	13.32	13.32	-0.89%	-
Jun 17, 2026	13.44	13.44	13.44	13.44	13.44	-4.95%	-
Jun 16, 2026	13.34	14.14	13.34	14.14	14.14	-1.12%	1
Jun 15, 2026	13.34	14.30	13.34	14.30	14.30	5.30%	222
Jun 12, 2026	13.58	13.58	13.58	13.58	13.58	0.15%	-
Jun 11, 2026	13.56	13.56	13.56	13.56	13.56	3.35%	-
Jun 10, 2026	13.12	13.12	13.12	13.12	13.12	-2.09%	-
Jun 9, 2026	13.28	13.40	13.28	13.40	13.40	1.36%	3,000
Jun 8, 2026	13.22	13.22	13.22	13.22	13.22	4.09%	-
Jun 5, 2026	12.70	12.70	12.70	12.70	12.70	-3.20%	-
Jun 4, 2026	13.12	13.12	13.12	13.12	13.12	-0.15%	-
Jun 3, 2026	13.14	13.14	13.14	13.14	13.14	-0.15%	-
Jun 2, 2026	13.16	13.16	13.16	13.16	13.16	-0.45%	-
Jun 1, 2026	13.22	13.22	13.22	13.22	13.22	-	-
May 29, 2026	13.22	13.22	13.22	13.22	13.22	0.61%	-
May 28, 2026	13.14	13.14	13.14	13.14	13.14	-	-
May 27, 2026	13.14	13.14	13.14	13.14	13.14	-0.30%	-
May 26, 2026	13.18	13.18	13.18	13.18	13.18	0.30%	-
May 25, 2026	13.14	13.14	13.14	13.14	13.14	-	-
May 22, 2026	13.14	13.14	13.14	13.14	13.14	0.15%	-
May 21, 2026	13.12	13.12	13.12	13.12	13.12	0.46%	-
May 20, 2026	13.06	13.06	13.06	13.06	13.06	-0.76%	-
May 19, 2026	13.16	13.16	13.16	13.16	13.16	0.46%	-
May 18, 2026	13.10	13.10	13.10	13.10	13.10	-2.53%	-
May 15, 2026	13.44	13.44	13.44	13.44	13.44	-	-
May 14, 2026	13.44	13.44	13.44	13.44	13.44	0.45%	-
May 13, 2026	13.38	13.38	13.38	13.38	13.38	-0.15%	-
May 12, 2026	13.40	13.40	13.40	13.40	13.40	-0.30%	-
May 11, 2026	13.44	13.44	13.44	13.44	13.44	2.28%	-
May 8, 2026	13.14	13.14	13.14	13.14	13.14	0.31%	-
May 7, 2026	13.10	13.10	13.10	13.10	13.10	0.46%	-
May 6, 2026	13.04	13.04	13.04	13.04	13.04	0.31%	-
May 5, 2026	13.00	13.00	13.00	13.00	13.00	-	-
May 4, 2026	13.00	13.00	13.00	13.00	13.00	-	-
Apr 30, 2026	13.00	13.00	13.00	13.00	13.00	-	-
Apr 29, 2026	13.00	13.00	13.00	13.00	13.00	0.46%	-
Apr 28, 2026	12.94	12.94	12.94	12.94	12.94	-0.15%	-
Apr 27, 2026	12.96	12.96	12.96	12.96	12.96	-2.26%	-
Apr 24, 2026	13.26	13.26	13.26	13.26	13.26	0.91%	-
Apr 23, 2026	13.14	13.14	13.14	13.14	13.14	-0.76%	-
Apr 22, 2026	13.24	13.24	13.24	13.24	13.24	0.15%	-
Apr 21, 2026	13.22	13.22	13.22	13.22	13.22	-0.45%	-
Apr 20, 2026	13.28	13.28	13.28	13.28	13.28	2.00%	-
Apr 17, 2026	13.02	13.02	13.02	13.02	13.02	-0.15%	-