FRA:D2G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	22.08	22.22	21.84	22.22	-	0.27%	-
Jun 2, 2026	22.31	22.31	22.05	22.16	22.16	0.09%	345
Jun 1, 2026	22.00	22.14	22.00	22.14	22.14	0.36%	150
May 29, 2026	21.78	22.06	21.67	22.06	22.06	1.38%	2,607
May 28, 2026	21.79	21.79	21.68	21.76	21.76	-0.73%	370
May 27, 2026	22.65	22.65	21.80	21.92	21.92	-3.52%	3,552
May 26, 2026	22.34	22.72	22.34	22.72	22.72	1.79%	2,505
May 25, 2026	22.11	22.32	22.11	22.32	22.32	-1.11%	203
May 22, 2026	22.20	22.70	22.20	22.57	22.57	3.63%	3,685
May 21, 2026	21.78	21.78	21.78	21.78	21.78	-0.55%	-
May 20, 2026	21.87	21.90	21.86	21.90	21.90	-1.31%	290
May 19, 2026	22.11	22.24	22.00	22.19	22.19	1.19%	1,334
May 18, 2026	21.84	21.93	21.84	21.93	21.93	0.97%	150
May 15, 2026	21.95	22.00	21.72	21.72	21.72	-2.60%	1,599
May 14, 2026	22.11	22.40	22.11	22.30	22.30	2.25%	1,644
May 13, 2026	21.81	21.81	21.81	21.81	21.81	0.74%	-
May 12, 2026	22.05	22.26	21.61	21.65	21.65	-2.65%	122
May 11, 2026	21.78	22.24	21.62	22.24	22.24	2.11%	3,320
May 8, 2026	21.63	21.78	21.55	21.78	21.78	0.32%	807
May 7, 2026	21.98	22.06	21.71	21.71	21.71	-1.50%	350
May 6, 2026	23.10	23.10	21.64	22.04	22.04	-1.25%	3,830
May 5, 2026	22.53	22.61	22.26	22.32	22.32	-0.13%	1,655
May 4, 2026	22.80	22.80	22.34	22.35	22.35	-1.11%	486
Apr 30, 2026	22.04	22.78	22.04	22.60	22.60	2.73%	8,526
Apr 29, 2026	22.54	22.54	22.00	22.00	22.00	-1.21%	213
Apr 28, 2026	22.64	22.64	22.27	22.27	22.27	-1.02%	772
Apr 27, 2026	22.35	22.50	22.32	22.50	22.50	3.97%	4,747
Apr 24, 2026	21.84	21.89	21.64	21.64	21.64	-0.64%	3,350
Apr 23, 2026	21.79	21.85	21.70	21.78	21.78	0.51%	1,507
Apr 22, 2026	21.67	21.67	21.67	21.67	21.67	0.32%	460
Apr 21, 2026	20.97	21.77	20.97	21.60	21.60	4.15%	205
Apr 20, 2026	20.94	20.94	20.74	20.74	20.74	-1.66%	469
Apr 17, 2026	21.06	21.09	20.87	21.09	21.09	0.43%	164
Apr 16, 2026	21.83	21.83	21.00	21.00	21.00	-3.45%	221
Apr 15, 2026	21.76	21.84	21.75	21.75	21.75	-0.50%	688
Apr 14, 2026	21.89	21.91	21.77	21.86	21.86	-2.10%	2,880
Apr 13, 2026	22.11	22.33	22.08	22.33	22.33	1.68%	4,634
Apr 10, 2026	21.57	22.00	21.57	21.96	21.96	2.33%	1,730
Apr 9, 2026	21.61	21.67	21.46	21.46	21.46	-1.24%	150
Apr 8, 2026	21.72	21.79	21.22	21.73	21.73	2.55%	2,456
Apr 7, 2026	21.26	21.32	21.19	21.19	21.19	1.68%	843
Apr 2, 2026	20.79	21.12	20.52	20.84	20.84	-0.71%	1,819
Apr 1, 2026	21.38	21.50	20.99	20.99	20.99	-0.05%	2,174
Mar 31, 2026	20.45	21.00	20.32	21.00	21.00	2.44%	780
Mar 30, 2026	19.50	20.60	19.50	20.50	20.50	8.07%	2,954
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