FRA:D2G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.66	17.66	17.66	17.66	17.66	4.93%	-
Oct 22, 2026	16.83	16.83	16.83	16.83	16.83	-1.03%	-
Oct 21, 2026	16.86	17.01	16.86	17.01	17.01	1.70%	213
Oct 20, 2026	16.73	16.73	16.58	16.72	16.72	-1.53%	201
Oct 19, 2026	17.02	17.02	16.98	16.98	16.98	0.68%	30
Oct 16, 2026	16.90	16.90	16.83	16.87	16.87	1.02%	153
Oct 15, 2026	16.68	16.70	16.68	16.70	16.70	-1.74%	362
Oct 14, 2026	17.00	17.14	16.84	16.99	16.99	-4.36%	1,870
Oct 13, 2026	17.16	17.80	17.16	17.77	17.77	0.20%	1,304
Oct 12, 2026	17.64	17.83	17.64	17.73	17.73	2.01%	529
Oct 9, 2026	17.39	17.39	17.38	17.38	17.38	0.64%	40
Oct 8, 2026	17.37	17.37	17.27	17.27	17.27	-1.06%	300
Oct 7, 2026	17.72	17.72	17.46	17.46	17.46	-1.99%	-
Oct 6, 2026	17.80	17.99	17.80	17.81	17.81	0.20%	52
Oct 5, 2026	18.51	18.51	17.78	17.78	17.78	-1.82%	450
Oct 2, 2026	18.06	18.31	18.06	18.11	18.11	0.86%	165
Oct 1, 2026	18.12	18.12	17.95	17.95	17.95	-2.68%	242
Sep 30, 2026	18.45	18.45	18.45	18.45	18.45	2.50%	-
Sep 29, 2026	17.89	18.00	17.89	18.00	18.00	-0.61%	2
Sep 28, 2026	18.02	18.11	18.02	18.11	18.11	-0.28%	464
Sep 25, 2026	18.16	18.16	18.16	18.16	18.16	0.03%	-
Sep 24, 2026	18.54	18.54	18.15	18.15	18.15	-4.15%	200
Sep 23, 2026	18.94	18.94	18.94	18.94	18.94	0.08%	-
Sep 22, 2026	18.47	18.92	18.47	18.92	18.92	3.19%	521
Sep 21, 2026	18.34	18.34	18.34	18.34	18.34	-0.65%	-
Sep 18, 2026	18.46	18.46	18.46	18.46	18.46	2.30%	-
Sep 17, 2026	18.04	18.04	18.04	18.04	18.04	1.09%	-
Sep 16, 2026	17.62	17.85	17.62	17.85	17.85	4.97%	350
Sep 15, 2026	17.55	17.55	17.00	17.00	17.00	-3.44%	102
Sep 14, 2026	17.77	17.77	17.49	17.61	17.61	-3.75%	1,636
Sep 11, 2026	18.26	18.29	18.21	18.29	18.29	0.63%	530
Sep 10, 2026	18.40	18.40	18.04	18.18	18.18	-1.01%	564
Sep 9, 2026	18.25	18.36	18.25	18.36	18.36	-1.16%	25
Sep 8, 2026	18.65	18.69	18.58	18.58	18.58	-0.30%	1,456
Sep 7, 2026	18.69	18.69	18.63	18.63	18.63	1.00%	90
Sep 4, 2026	18.11	18.45	18.11	18.45	18.45	1.82%	50
Sep 3, 2026	18.14	18.21	18.08	18.12	18.12	-0.08%	883
Sep 2, 2026	18.08	18.13	18.04	18.13	18.13	-2.03%	721
Sep 1, 2026	18.80	18.80	18.51	18.51	18.51	2.12%	538
Aug 31, 2026	18.64	18.64	18.12	18.12	18.12	-4.10%	503
Aug 28, 2026	18.87	18.90	18.85	18.90	18.90	-0.29%	95
Aug 27, 2026	18.91	18.95	18.91	18.95	18.95	-0.32%	3
Aug 26, 2026	19.02	19.11	19.01	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