FRA:D2G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	19.01	19.11	19.01	19.01	-	1.49%	160
Aug 25, 2026	18.12	18.73	18.12	18.73	18.73	4.11%	95
Aug 24, 2026	17.99	17.99	17.99	17.99	17.99	0.11%	40
Aug 21, 2026	17.82	18.16	17.82	17.97	17.97	1.30%	190
Aug 20, 2026	18.10	18.10	17.73	17.74	17.74	-1.42%	1,055
Aug 19, 2026	18.30	18.30	17.83	18.00	18.00	-1.42%	1,115
Aug 18, 2026	18.51	18.51	18.21	18.26	18.26	-1.75%	1,590
Aug 17, 2026	18.65	18.65	18.58	18.58	18.58	-0.03%	6
Aug 14, 2026	19.10	19.10	18.31	18.59	18.59	-2.47%	1,775
Aug 13, 2026	19.00	19.21	18.99	19.06	19.06	-4.56%	394
Aug 12, 2026	19.60	19.97	19.53	19.97	19.97	5.27%	448
Aug 11, 2026	18.97	18.97	18.97	18.97	18.97	-0.45%	72
Aug 10, 2026	18.95	19.05	18.95	19.05	19.05	1.09%	72
Aug 7, 2026	18.73	18.85	18.73	18.85	18.85	1.75%	100
Aug 6, 2026	18.69	18.69	18.37	18.52	18.52	-0.46%	1,125
Aug 5, 2026	18.64	18.90	18.61	18.61	18.61	-4.27%	155
Aug 4, 2026	19.44	19.44	19.44	19.44	19.44	2.53%	-
Aug 3, 2026	19.22	19.22	18.96	18.96	18.96	-2.99%	510
Jul 31, 2026	19.54	19.54	19.54	19.54	19.54	2.44%	-
Jul 30, 2026	18.79	19.08	18.79	19.08	19.08	1.30%	10
Jul 29, 2026	19.41	19.41	18.83	18.83	18.83	-2.54%	451
Jul 28, 2026	19.54	19.54	19.32	19.32	19.32	-2.72%	10
Jul 27, 2026	20.25	20.25	19.86	19.86	19.86	-0.50%	1,005
Jul 24, 2026	20.02	20.02	19.96	19.96	19.96	-1.43%	50
Jul 23, 2026	20.25	20.25	20.25	20.25	20.25	-0.30%	-
Jul 22, 2026	20.04	20.52	20.04	20.31	20.31	1.04%	211
Jul 21, 2026	20.04	20.12	20.00	20.10	20.10	-0.69%	361
Jul 20, 2026	20.03	20.40	20.03	20.24	20.24	0.90%	686
Jul 17, 2026	20.06	20.06	20.06	20.06	20.06	1.13%	-
Jul 16, 2026	20.01	20.01	19.58	19.84	19.84	-1.17%	238
Jul 15, 2026	20.14	20.14	20.07	20.07	20.07	2.37%	46
Jul 14, 2026	19.56	19.61	19.56	19.61	19.61	0.82%	15
Jul 13, 2026	19.64	19.64	19.45	19.45	19.45	-1.19%	200
Jul 10, 2026	19.75	19.75	19.58	19.68	19.68	-0.03%	39
Jul 9, 2026	19.69	19.76	19.60	19.69	19.69	0.20%	36
Jul 8, 2026	19.88	19.88	19.65	19.65	19.65	-1.53%	420
Jul 7, 2026	20.44	20.46	19.95	19.95	19.95	-4.55%	567
Jul 6, 2026	20.99	20.99	20.90	20.90	20.90	-0.85%	250
Jul 3, 2026	20.61	21.08	20.61	21.08	21.08	5.35%	288
Jul 2, 2026	20.01	20.01	20.01	20.01	20.01	-0.79%	-
Jul 1, 2026	19.53	20.17	19.53	20.17	20.17	2.78%	200
Jun 30, 2026	19.68	19.68	19.62	19.63	19.63	0.05%	250
Jun 29, 2026	19.55	19.62	19.54	19.62	19.62	0.67%	137
Jun 26, 2026	19.86	19.86	19.49	19.49	19.49	-2.21%	25
Jun 25, 2026	19.73	20.13	19.73	19.93	19.93	1.30%	115
Jun 24, 2026	20.00	20.00	19.51	19.67	19.67	-1.43%	434
Jun 23, 2026	20.19	20.19	19.96	19.96	19.96	-1.41%	150
Jun 22, 2026	19.58	20.24	19.58	20.24	20.24	2.48%	344
Jun 19, 2026	19.40	19.75	19.39	19.75	19.75	1.39%	1,040
Jun 18, 2026	19.72	19.72	19.30	19.48	19.48	-0.46%	125