FRA:9MIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	20.15	20.40	20.15	20.15	20.15	-0.74%	-
Sep 17, 2026	19.42	20.65	19.42	20.30	20.30	4.21%	100
Sep 16, 2026	19.52	20.00	19.48	19.48	19.48	-0.31%	300
Sep 15, 2026	19.34	19.54	19.16	19.54	19.54	0.31%	133
Sep 14, 2026	20.20	20.20	19.30	19.48	19.48	-4.28%	350
Sep 11, 2026	20.15	20.55	20.15	20.35	20.35	-0.25%	-
Sep 10, 2026	21.05	21.05	20.20	20.40	20.40	-3.77%	-
Sep 9, 2026	21.05	21.45	21.05	21.20	21.20	-	-
Sep 8, 2026	21.15	21.60	21.15	21.20	21.20	0.47%	5
Sep 7, 2026	21.30	21.30	21.10	21.10	21.10	-1.86%	-
Sep 4, 2026	21.40	21.55	21.00	21.50	21.50	0.23%	-
Sep 3, 2026	20.85	21.70	20.85	21.45	21.45	2.14%	-
Sep 2, 2026	20.05	21.05	20.05	21.00	21.00	3.70%	-
Sep 1, 2026	21.25	21.25	20.25	20.25	20.25	-5.37%	60
Aug 31, 2026	21.35	21.40	20.95	21.40	21.40	-0.93%	280
Aug 28, 2026	22.20	22.35	21.60	21.60	21.60	-3.79%	383
Aug 27, 2026	22.15	22.45	22.05	22.45	22.45	1.58%	-
Aug 26, 2026	23.05	23.05	22.10	22.10	22.10	-4.12%	-
Aug 25, 2026	22.20	23.05	22.20	23.05	23.05	4.06%	550
Aug 24, 2026	21.75	22.30	21.75	22.15	22.15	0.91%	250
Aug 21, 2026	21.20	22.10	21.20	21.95	21.95	2.57%	50
Aug 20, 2026	21.90	21.90	21.30	21.40	21.40	-4.04%	-
Aug 19, 2026	20.30	22.30	20.30	22.30	22.30	9.05%	-
Aug 18, 2026	21.00	21.00	20.45	20.45	20.45	-2.15%	-
Aug 17, 2026	21.85	21.85	20.90	20.90	20.90	-3.91%	515
Aug 14, 2026	20.90	21.90	20.90	21.75	21.75	1.87%	-
Aug 13, 2026	21.65	22.15	21.25	21.35	21.35	-2.06%	100
Aug 12, 2026	21.80	22.15	21.80	21.80	21.80	-0.23%	-
Aug 11, 2026	21.45	21.85	21.45	21.85	21.85	1.39%	-
Aug 10, 2026	21.15	21.60	21.15	21.55	21.55	0.70%	200
Aug 7, 2026	19.58	21.40	19.58	21.40	21.40	8.41%	214
Aug 6, 2026	19.76	20.20	19.38	19.74	19.74	-	1,300
Aug 5, 2026	18.70	19.74	18.70	19.74	19.74	10.77%	1,340
Aug 4, 2026	16.38	18.04	16.38	17.82	17.82	9.86%	300
Aug 3, 2026	15.94	16.28	15.94	16.22	16.22	2.14%	-
Jul 31, 2026	16.22	16.22	15.88	15.88	15.88	-2.46%	-
Jul 30, 2026	14.90	16.28	14.90	16.28	16.28	8.53%	-
Jul 29, 2026	15.08	15.46	14.70	15.00	15.00	-1.57%	820
Jul 28, 2026	15.76	15.76	15.06	15.24	15.24	-4.99%	-
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%	-