FRA:9MIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.20	15.54	14.62	14.62	14.62	-5.06%	650
Oct 22, 2026	16.00	16.00	15.36	15.40	15.40	-7.23%	-
Oct 21, 2026	16.48	16.64	16.48	16.60	16.60	0.24%	-
Oct 20, 2026	16.52	16.86	16.16	16.56	16.56	-0.96%	-
Oct 19, 2026	17.24	17.24	16.72	16.72	16.72	-1.42%	100
Oct 16, 2026	16.44	16.96	16.22	16.96	16.96	3.16%	1,050
Oct 15, 2026	15.34	16.44	15.34	16.44	16.44	6.06%	-
Oct 14, 2026	17.06	17.06	15.36	15.50	15.50	-10.20%	150
Oct 13, 2026	18.02	18.02	17.16	17.26	17.26	-4.54%	220
Oct 12, 2026	18.20	18.20	17.98	18.08	18.08	-1.63%	-
Oct 9, 2026	17.70	18.46	17.70	18.38	18.38	2.80%	100
Oct 8, 2026	17.68	17.88	17.40	17.88	17.88	0.79%	-
Oct 7, 2026	18.14	18.14	17.56	17.74	17.74	-2.63%	-
Oct 6, 2026	17.92	18.24	17.92	18.22	18.22	1.11%	-
Oct 5, 2026	17.98	18.14	17.94	18.02	18.02	0.45%	100
Oct 2, 2026	18.44	18.74	17.86	17.94	17.94	-3.03%	800
Oct 1, 2026	18.90	18.90	18.50	18.50	18.50	-2.53%	-
Sep 30, 2026	18.88	19.36	18.88	18.98	18.98	0.32%	117
Sep 29, 2026	19.06	19.18	18.90	18.92	18.92	-0.94%	-
Sep 28, 2026	20.45	20.45	19.10	19.10	19.10	-6.83%	195
Sep 25, 2026	20.35	20.55	20.35	20.50	20.50	0.24%	-
Sep 24, 2026	20.25	20.45	20.05	20.45	20.45	-	-
Sep 23, 2026	21.40	21.55	20.15	20.45	20.45	-5.10%	303
Sep 22, 2026	20.40	21.55	20.40	21.55	21.55	4.87%	550
Sep 21, 2026	20.05	20.70	20.00	20.55	20.55	1.99%	70
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