FRA:DAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	72.10	72.10	72.10	72.10	-	-1.64%	-
Jun 1, 2026	72.80	73.30	72.80	73.30	73.30	0.48%	4
May 29, 2026	72.05	72.95	72.05	72.95	72.95	3.48%	7
May 28, 2026	70.50	70.50	70.50	70.50	70.50	-2.49%	-
May 27, 2026	70.90	72.30	70.90	72.30	72.30	2.26%	1
May 26, 2026	70.70	70.70	70.70	70.70	70.70	0.71%	-
May 25, 2026	70.20	70.20	70.20	70.20	70.20	2.33%	44
May 22, 2026	67.05	68.60	67.05	68.60	68.60	-0.36%	2
May 21, 2026	68.60	69.00	68.60	68.85	68.85	-1.64%	2
May 20, 2026	63.90	70.00	63.90	70.00	70.00	6.30%	33
May 19, 2026	65.35	65.85	65.35	65.85	65.85	0.84%	160
May 18, 2026	65.30	65.30	65.30	65.30	65.30	-1.95%	-
May 15, 2026	65.95	66.60	65.95	66.60	66.60	-3.62%	47
May 14, 2026	67.40	69.10	67.40	69.10	69.10	5.10%	10
May 13, 2026	65.75	65.75	65.75	65.75	65.75	0.54%	-
May 12, 2026	65.40	65.40	65.40	65.40	65.40	-2.02%	-
May 11, 2026	66.65	66.75	66.65	66.75	66.75	1.37%	76
May 8, 2026	65.85	65.85	65.85	65.85	65.85	-1.79%	-
May 7, 2026	67.05	67.05	67.05	67.05	67.05	0.22%	-
May 6, 2026	65.55	66.90	65.55	66.90	66.90	2.76%	901
May 5, 2026	63.15	65.10	63.15	65.10	65.10	-0.61%	2
May 4, 2026	65.75	65.75	65.50	65.50	65.50	0.08%	4
Apr 30, 2026	63.90	65.45	63.90	65.45	65.45	-0.68%	15
Apr 29, 2026	64.30	66.25	64.30	65.90	65.90	1.23%	6
Apr 28, 2026	65.10	65.10	65.10	65.10	65.10	-2.47%	500
Apr 27, 2026	66.00	67.35	66.00	66.75	66.75	-0.52%	597
Apr 24, 2026	66.15	67.30	66.15	67.10	67.10	0.07%	116
Apr 23, 2026	65.85	67.45	65.85	67.05	67.05	-0.67%	45
Apr 22, 2026	67.00	67.50	67.00	67.50	67.50	0.67%	5
Apr 21, 2026	67.05	67.05	67.05	67.05	67.05	0.83%	-
Apr 20, 2026	66.50	66.50	66.50	66.50	66.50	-1.92%	-
Apr 17, 2026	65.15	67.80	65.15	67.80	67.80	2.73%	2
Apr 16, 2026	65.50	66.00	65.50	66.00	66.00	-0.53%	152
Apr 15, 2026	65.50	66.35	65.50	66.35	66.35	-0.97%	257
Apr 14, 2026	65.00	67.00	65.00	67.00	67.00	4.85%	1,314
Apr 13, 2026	64.70	65.00	63.50	63.90	63.90	-2.29%	1,741
Apr 10, 2026	62.85	65.40	62.85	65.40	65.40	3.07%	7
Apr 9, 2026	63.45	63.45	63.45	63.45	63.45	3.17%	-
Apr 8, 2026	61.50	61.50	61.50	61.50	61.50	0.74%	-
Apr 7, 2026	61.20	61.20	61.05	61.05	61.05	2.43%	9
Apr 2, 2026	59.30	59.60	59.30	59.60	59.60	-3.72%	13
Apr 1, 2026	59.00	61.90	59.00	61.90	61.90	4.56%	8
Mar 31, 2026	57.70	59.20	57.70	59.20	59.20	1.37%	94
Mar 30, 2026	58.30	60.40	58.30	58.40	58.40	0.17%	135
Mar 27, 2026	59.90	59.90	57.40	58.30	58.30	-5.97%	44
Mar 26, 2026	58.70	63.00	58.70	62.00	62.00	3.68%	321
Mar 25, 2026	57.90	59.80	57.90	59.80	59.80	1.87%	9
Mar 24, 2026	58.00	58.70	58.00	58.70	58.70	-0.51%	34
Mar 23, 2026	56.00	59.00	55.00	59.00	59.00	6.69%	1,716
Mar 20, 2026	55.90	58.00	55.30	55.30	55.30	-1.60%	145