FRA:9MIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.42	19.12	18.42	18.78	18.78	0.86%	300
Jun 25, 2026	18.40	18.90	18.40	18.62	18.62	1.09%	-
Jun 24, 2026	19.40	19.44	18.36	18.42	18.42	-5.54%	300
Jun 23, 2026	19.78	20.15	19.50	19.50	19.50	-5.80%	-
Jun 22, 2026	20.85	20.85	20.55	20.70	20.70	-1.66%	170
Jun 19, 2026	21.05	21.05	21.05	21.05	21.05	-0.71%	-
Jun 18, 2026	21.65	21.65	20.95	21.20	21.20	-1.85%	50
Jun 17, 2026	21.95	23.05	21.60	21.60	21.60	-3.36%	99
Jun 16, 2026	22.00	22.65	22.00	22.35	22.35	0.45%	35
Jun 15, 2026	21.60	22.45	21.60	22.25	22.25	7.49%	-
Jun 12, 2026	20.20	21.00	20.20	20.70	20.70	2.99%	45
Jun 11, 2026	18.64	20.10	18.36	20.10	20.10	9.12%	-
Jun 10, 2026	19.12	19.12	18.42	18.42	18.42	-5.34%	-
Jun 9, 2026	20.05	20.05	19.30	19.46	19.46	-0.92%	150
Jun 8, 2026	19.32	19.86	19.32	19.64	19.64	0.20%	250
Jun 5, 2026	21.25	21.25	19.32	19.60	19.60	-7.55%	400
Jun 4, 2026	21.15	21.20	21.15	21.20	21.20	-0.47%	-
Jun 3, 2026	22.25	22.25	21.15	21.30	21.30	-4.91%	-
Jun 2, 2026	22.15	22.55	22.15	22.40	22.40	1.13%	-
Jun 1, 2026	23.15	23.15	21.65	22.15	22.15	-3.90%	666
May 29, 2026	22.50	23.25	22.50	23.05	23.05	0.66%	-
May 28, 2026	22.25	23.00	21.75	22.90	22.90	1.78%	593
May 27, 2026	22.75	22.75	22.15	22.50	22.50	-0.88%	-
May 26, 2026	22.40	23.00	22.10	22.70	22.70	1.11%	172
May 25, 2026	21.55	22.55	21.55	22.45	22.45	4.18%	-
May 22, 2026	26.00	26.00	21.55	21.55	21.55	-5.48%	580
May 21, 2026	23.45	23.45	22.45	22.80	22.80	-2.56%	-
May 20, 2026	21.05	23.40	21.05	23.40	23.40	10.90%	-
May 19, 2026	22.80	23.30	21.05	21.10	21.10	-7.66%	611
May 18, 2026	24.20	24.20	22.50	22.85	22.85	-6.35%	20
May 15, 2026	26.35	26.40	23.85	24.40	24.40	-8.27%	50
May 14, 2026	26.80	26.85	25.95	26.60	26.60	-0.75%	-
May 13, 2026	26.20	27.10	26.10	26.80	26.80	0.94%	-
May 12, 2026	26.50	26.55	25.45	26.55	26.55	0.38%	-
May 11, 2026	25.60	26.75	25.15	26.45	26.45	5.38%	71
May 8, 2026	24.00	25.35	24.00	25.10	25.10	3.93%	152
May 7, 2026	25.15	25.85	24.15	24.15	24.15	-4.55%	166
May 6, 2026	23.65	25.30	23.65	25.30	25.30	9.29%	-
May 5, 2026	22.80	23.40	22.80	23.15	23.15	1.31%	-
May 4, 2026	23.15	23.15	22.70	22.85	22.85	-1.93%	592
Apr 30, 2026	22.35	23.55	22.35	23.30	23.30	4.25%	350
Apr 29, 2026	23.25	23.25	22.25	22.35	22.35	-3.87%	-
Apr 28, 2026	24.05	24.05	22.90	23.25	23.25	-2.31%	10
Apr 27, 2026	24.55	24.90	23.80	23.80	23.80	-3.25%	30
Apr 24, 2026	25.15	25.55	24.60	24.60	24.60	-1.20%	200
Apr 23, 2026	25.80	25.80	24.25	24.90	24.90	-3.68%	-
Apr 22, 2026	26.10	26.40	25.80	25.85	25.85	-0.96%	26
Apr 21, 2026	28.15	28.80	26.10	26.10	26.10	-7.61%	322
Apr 20, 2026	28.45	28.45	28.00	28.25	28.25	-1.40%	100
Apr 17, 2026	27.20	28.65	27.20	28.65	28.65	7.71%	10