FRA:9UV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	14.14	14.14	13.97	13.97	-	-1.03%	-
Aug 25, 2026	14.12	14.12	14.12	14.12	14.12	-0.60%	-
Aug 24, 2026	13.88	14.20	13.88	14.20	14.20	3.69%	440
Aug 21, 2026	13.52	13.70	13.52	13.70	13.70	0.51%	2,540
Aug 20, 2026	13.41	13.63	13.41	13.63	13.63	0.55%	813
Aug 19, 2026	13.30	13.76	13.30	13.55	13.55	-	790
Aug 18, 2026	13.65	13.80	13.37	13.55	13.55	-1.81%	1,075
Aug 17, 2026	13.91	13.91	13.80	13.80	13.80	-0.65%	2,737
Aug 14, 2026	14.40	14.41	13.89	13.89	13.89	0.65%	1,950
Aug 13, 2026	13.08	13.80	13.08	13.80	13.80	2.99%	7,770
Aug 12, 2026	13.46	13.46	13.40	13.40	13.40	0.11%	500
Aug 11, 2026	13.33	13.87	13.32	13.39	13.39	4.16%	5,707
Aug 10, 2026	12.92	13.05	12.75	12.85	12.85	-0.39%	2,880
Aug 7, 2026	12.07	12.90	12.07	12.90	12.90	12.27%	736
Aug 6, 2026	11.76	11.76	11.49	11.49	11.49	-4.88%	100
Aug 5, 2026	12.04	12.29	11.96	12.08	12.08	3.25%	1,516
Aug 4, 2026	11.30	11.70	11.11	11.70	11.70	2.54%	964
Aug 3, 2026	11.05	11.41	11.05	11.41	11.41	6.09%	400
Jul 31, 2026	10.65	10.76	10.54	10.76	10.76	-3.50%	1,750
Jul 30, 2026	10.98	11.15	10.98	11.15	11.15	0.86%	50
Jul 29, 2026	10.60	11.05	10.60	11.05	11.05	3.46%	400
Jul 28, 2026	10.15	10.68	10.15	10.68	10.68	4.76%	3,248
Jul 27, 2026	9.49	10.20	9.49	10.20	10.20	6.71%	10,595
Jul 24, 2026	8.90	9.55	8.90	9.55	9.55	6.16%	2,560
Jul 23, 2026	9.32	9.47	9.00	9.00	9.00	-2.85%	1,950
Jul 22, 2026	10.49	10.57	9.19	9.26	9.26	-12.23%	23,713
Jul 21, 2026	10.56	10.56	10.56	10.56	10.56	-3.21%	-
Jul 20, 2026	10.69	10.91	10.48	10.91	10.91	0.97%	14,378
Jul 17, 2026	10.31	10.80	10.31	10.80	10.80	2.37%	200
Jul 16, 2026	10.35	10.55	10.01	10.55	10.55	1.39%	322
Jul 15, 2026	10.39	10.63	10.39	10.41	10.41	1.66%	10,669
Jul 14, 2026	10.33	10.33	9.77	10.24	10.24	-0.53%	20,268
Jul 13, 2026	10.17	10.29	10.17	10.29	10.29	1.38%	101
Jul 10, 2026	10.28	10.35	10.15	10.15	10.15	-1.50%	775
Jul 9, 2026	9.93	10.31	9.64	10.31	10.31	3.38%	26,100
Jul 8, 2026	10.15	10.15	9.97	9.97	9.97	-2.61%	10,000
Jul 7, 2026	10.28	10.50	10.24	10.24	10.24	2.25%	21,592
Jul 6, 2026	10.20	10.20	10.01	10.01	10.01	-5.16%	500
Jul 3, 2026	10.42	10.56	10.14	10.56	10.56	5.57%	32
Jul 2, 2026	10.07	10.20	10.00	10.00	10.00	-3.91%	1,208
Jul 1, 2026	9.48	10.41	9.48	10.41	10.41	11.35%	1,510
Jun 30, 2026	9.46	9.47	9.34	9.34	9.34	-1.58%	185
Jun 29, 2026	9.25	9.49	9.25	9.49	9.49	4.01%	4,920
Jun 26, 2026	8.71	9.13	8.71	9.13	9.13	1.22%	10,773
Jun 25, 2026	9.01	9.04	9.01	9.02	9.02	-2.76%	319
Jun 24, 2026	8.91	9.27	8.91	9.27	9.27	6.11%	1,100
Jun 23, 2026	8.74	8.74	8.74	8.74	8.74	-1.95%	-
Jun 22, 2026	8.86	8.91	8.79	8.91	8.91	1.20%	1,500
Jun 19, 2026	8.82	8.93	8.81	8.81	8.81	-2.18%	905
Jun 18, 2026	8.97	9.00	8.89	9.00	9.00	-2.36%	10,466