FRA:9MIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.76	15.76	15.76	15.76	-	-1.75%	-
Jul 27, 2026	15.84	16.04	15.68	16.04	16.04	2.82%	73
Jul 24, 2026	15.46	15.74	15.42	15.60	15.60	0.13%	-
Jul 23, 2026	16.02	16.02	15.54	15.58	15.58	-2.87%	-
Jul 22, 2026	16.12	16.92	16.04	16.04	16.04	-1.23%	-
Jul 21, 2026	14.72	16.24	14.72	16.24	16.24	9.73%	450
Jul 20, 2026	14.76	14.96	14.68	14.80	14.80	0.27%	705
Jul 17, 2026	15.20	15.20	14.42	14.76	14.76	-1.20%	10
Jul 16, 2026	16.02	16.02	14.86	14.94	14.94	-7.66%	67
Jul 15, 2026	16.40	16.58	16.10	16.18	16.18	-1.70%	-
Jul 14, 2026	16.50	16.94	16.46	16.46	16.46	1.23%	270
Jul 13, 2026	17.02	17.02	16.12	16.26	16.26	-4.01%	-
Jul 10, 2026	17.12	17.36	16.84	16.94	16.94	-1.63%	-
Jul 9, 2026	16.90	17.44	16.90	17.22	17.22	3.49%	200
Jul 8, 2026	17.30	17.30	16.20	16.64	16.64	-4.59%	4
Jul 7, 2026	18.68	18.70	17.32	17.44	17.44	-5.22%	369
Jul 6, 2026	19.06	19.06	18.30	18.40	18.40	-3.36%	92
Jul 3, 2026	18.94	19.08	18.94	19.04	19.04	2.70%	27
Jul 2, 2026	18.24	18.70	18.20	18.54	18.54	-0.11%	-
Jul 1, 2026	17.98	18.80	17.92	18.56	18.56	2.77%	-
Jun 30, 2026	17.90	18.06	17.72	18.06	18.06	0.67%	-
Jun 29, 2026	18.56	18.56	17.84	17.94	17.94	-3.65%	100
Jun 26, 2026	18.42	19.12	18.42	18.62	18.62	-	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%	-