FRA:D2G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.28	19.28	18.97	18.97	18.97	-2.52%	60
Mar 26, 2026	19.05	19.46	19.05	19.46	19.46	0.65%	1,200
Mar 25, 2026	19.03	19.34	19.03	19.34	19.34	3.56%	251
Mar 24, 2026	18.59	18.67	18.59	18.67	18.67	4.59%	-
Mar 23, 2026	17.81	17.85	17.81	17.85	17.85	-2.78%	272
Mar 20, 2026	18.94	19.19	18.36	18.36	18.36	-0.65%	366
Mar 19, 2026	19.55	19.55	18.48	18.48	18.48	-6.69%	751
Mar 18, 2026	20.32	20.32	19.81	19.81	19.81	-2.10%	93
Mar 17, 2026	19.84	20.53	19.84	20.23	20.23	3.40%	326
Mar 16, 2026	19.41	19.57	19.41	19.57	19.57	0.72%	250
Mar 13, 2026	19.43	19.43	19.43	19.43	19.43	-0.41%	171
Mar 12, 2026	19.34	19.51	19.34	19.51	19.51	-0.31%	405
Mar 11, 2026	19.74	19.74	19.57	19.57	19.57	-1.56%	1,025
Mar 10, 2026	19.51	19.88	19.51	19.88	19.88	2.29%	522
Mar 9, 2026	18.43	19.43	18.43	19.43	19.43	2.32%	1,433
Mar 6, 2026	19.25	19.36	18.95	18.99	18.99	-2.21%	1,661
Mar 5, 2026	19.50	19.62	19.29	19.42	19.42	-0.61%	1,709
Mar 4, 2026	19.60	19.60	19.38	19.54	19.54	0.59%	1,080
Mar 3, 2026	19.93	19.93	19.40	19.43	19.43	-4.40%	7,789
Mar 2, 2026	19.31	20.32	19.31	20.32	20.32	-0.20%	1,397
Feb 27, 2026	20.50	20.50	20.29	20.36	20.36	-1.12%	322
Feb 26, 2026	20.76	20.76	20.42	20.59	20.59	-1.29%	784
Feb 25, 2026	20.94	20.94	20.86	20.86	20.86	-1.37%	299
Feb 24, 2026	20.24	21.15	20.22	21.15	21.15	3.78%	859
Feb 23, 2026	20.53	20.53	20.38	20.38	20.38	-1.31%	401
Feb 20, 2026	20.29	20.72	20.27	20.65	20.65	1.87%	2,549
Feb 19, 2026	20.33	20.35	20.14	20.27	20.27	-2.12%	550
Feb 18, 2026	20.60	20.71	20.50	20.71	20.71	-0.62%	499
Feb 17, 2026	20.41	20.90	20.41	20.84	20.84	1.66%	450
Feb 16, 2026	19.75	20.50	19.75	20.50	20.50	5.18%	1,320
Feb 13, 2026	19.52	19.65	19.43	19.49	19.49	-0.56%	771
Feb 12, 2026	20.32	20.32	19.60	19.60	19.60	-3.78%	2,150
Feb 11, 2026	20.30	21.01	19.75	20.37	20.37	-0.44%	3,531
Feb 10, 2026	19.95	20.47	19.71	20.46	20.46	2.71%	9,669
Feb 9, 2026	19.52	19.95	19.52	19.92	19.92	4.32%	5,921
Feb 6, 2026	18.21	19.60	18.21	19.10	19.10	3.13%	4,420
Feb 5, 2026	18.89	18.89	18.16	18.52	18.52	-1.36%	4,383
Feb 4, 2026	19.00	19.26	18.62	18.77	18.77	-0.79%	5,410
Feb 3, 2026	19.70	19.70	18.92	18.92	18.92	-1.23%	4,746
Feb 2, 2026	18.85	19.16	18.69	19.16	19.16	0.21%	1,986
Jan 30, 2026	19.31	19.31	18.83	19.12	19.12	-0.96%	5,420
Jan 29, 2026	19.51	19.75	19.00	19.30	19.30	-2.35%	2,749
Jan 28, 2026	19.58	19.77	19.42	19.77	19.77	0.25%	5,751
Jan 27, 2026	19.00	19.72	18.75	19.72	19.72	1.62%	12,095
Jan 26, 2026	18.38	19.40	18.20	19.40	19.40	6.51%	12,962
Jan 23, 2026	18.36	18.39	18.22	18.22	18.22	-0.08%	2,585
Jan 22, 2026	17.80	18.23	17.80	18.23	18.23	4.20%	3,341
Jan 21, 2026	17.25	17.50	16.95	17.50	17.50	3.67%	12,363
Jan 20, 2026	17.41	17.41	16.62	16.88	16.88	-3.13%	4,309
Jan 19, 2026	17.71	17.71	17.38	17.42	17.42	-3.30%	2,376