FRA:D2G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	19.74	19.74	19.47	19.57	19.57	-0.91%	1,031
Jun 16, 2026	20.39	20.39	19.75	19.75	19.75	-3.61%	840
Jun 15, 2026	20.78	20.81	20.49	20.49	20.49	-2.01%	771
Jun 12, 2026	20.93	20.93	20.91	20.91	20.91	0.19%	25
Jun 11, 2026	20.87	20.87	20.87	20.87	20.87	0.72%	-
Jun 10, 2026	21.28	21.28	20.72	20.72	20.72	-3.40%	1,000
Jun 9, 2026	21.35	21.49	21.35	21.45	21.45	-0.60%	1,200
Jun 8, 2026	20.92	21.61	20.92	21.58	21.58	2.37%	120
Jun 5, 2026	21.41	21.41	21.08	21.08	21.08	-1.91%	140
Jun 4, 2026	22.27	22.27	21.48	21.49	21.49	-3.93%	3,237
Jun 3, 2026	22.08	22.37	21.84	22.37	22.37	0.95%	5,785
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