FRA:D2G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	21.79	21.79	21.70	21.70	-	0.14%	320
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
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