FRA:DEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.15	39.15	39.15	39.15	39.15	2.92%	-
Jun 1, 2026	38.04	38.04	38.04	38.04	38.04	0.21%	-
May 29, 2026	37.96	37.96	37.96	37.96	37.96	2.87%	-
May 28, 2026	36.90	36.90	36.90	36.90	36.90	0.90%	-
May 27, 2026	36.57	36.57	36.57	36.57	36.57	-1.93%	-
May 26, 2026	37.29	37.29	37.29	37.29	37.29	-0.05%	-
May 25, 2026	37.31	37.31	37.31	37.31	37.31	0.97%	-
May 22, 2026	36.95	36.95	36.95	36.95	36.95	-3.09%	-
May 21, 2026	38.13	38.13	38.13	38.13	38.13	-2.31%	-
May 20, 2026	39.03	39.03	39.03	39.03	39.03	0.77%	-
May 19, 2026	38.73	38.73	38.73	38.73	38.73	1.68%	-
May 18, 2026	38.09	38.09	38.09	38.09	38.09	2.26%	-
May 15, 2026	37.25	37.25	37.25	37.25	37.25	-0.29%	-
May 14, 2026	37.36	37.36	37.36	37.36	37.36	-4.35%	-
May 13, 2026	39.06	39.06	39.06	39.06	39.06	-1.31%	-
May 12, 2026	39.58	39.58	39.58	39.58	39.58	1.80%	-
May 11, 2026	38.88	38.88	38.88	38.88	38.88	2.50%	-
May 8, 2026	37.93	37.93	37.93	37.93	37.93	-0.58%	-
May 7, 2026	38.15	38.15	38.15	38.15	38.15	-1.45%	-
May 6, 2026	41.68	41.68	38.71	38.71	38.71	-5.47%	-
May 5, 2026	40.95	40.95	40.95	40.95	40.95	3.88%	-
May 4, 2026	39.42	39.42	39.42	39.42	39.42	0.27%	-
Apr 30, 2026	39.53	39.53	39.53	39.53	39.31	13.10%	-
Apr 29, 2026	34.95	34.95	34.95	34.95	34.76	1.75%	-
Apr 28, 2026	34.35	34.35	34.35	34.35	34.16	2.35%	-
Apr 27, 2026	33.56	33.56	33.56	33.56	33.38	-1.32%	-
Apr 24, 2026	34.01	34.01	34.01	34.01	33.82	2.19%	-
Apr 23, 2026	33.28	33.28	33.28	33.28	33.10	0.21%	-
Apr 22, 2026	33.21	33.21	33.21	33.21	33.03	3.43%	-
Apr 21, 2026	32.11	32.11	32.11	32.11	31.93	0.25%	-
Apr 20, 2026	32.03	32.03	32.03	32.03	31.85	-10.80%	-
Apr 17, 2026	35.91	35.91	35.91	35.91	35.71	4.15%	-
Apr 16, 2026	34.48	34.48	34.48	34.48	34.29	4.04%	-
Apr 15, 2026	33.14	33.14	33.14	33.14	32.96	-4.50%	-
Apr 14, 2026	34.70	34.70	34.70	34.70	34.51	-1.22%	-
Apr 13, 2026	35.13	35.13	35.13	35.13	34.94	0.57%	-
Apr 10, 2026	34.93	34.93	34.93	34.93	34.74	-0.99%	-
Apr 9, 2026	36.40	36.40	35.28	35.28	35.09	-2.84%	51
Apr 8, 2026	36.31	36.31	36.31	36.31	36.11	-7.06%	-
Apr 7, 2026	39.07	39.07	39.07	39.07	38.86	3.36%	-
Apr 2, 2026	37.80	37.80	37.80	37.80	37.59	2.16%	-
Apr 1, 2026	39.00	39.00	37.00	37.00	36.80	-7.04%	125
Mar 31, 2026	40.00	40.00	39.80	39.80	39.58	-2.45%	294
Mar 30, 2026	41.00	41.00	40.80	40.80	40.58	1.49%	-
Mar 27, 2026	40.20	40.20	40.20	40.20	39.98	5.79%	-
Mar 26, 2026	38.00	38.00	38.00	38.00	37.79	-2.56%	-
Mar 25, 2026	39.00	39.00	39.00	39.00	38.79	7.14%	-
Mar 24, 2026	36.40	36.40	36.40	36.40	36.20	-3.70%	-
Mar 23, 2026	37.80	37.80	37.80	37.80	37.59	-1.05%	-
Mar 20, 2026	38.20	38.20	38.20	38.20	37.99	-3.54%	-