FRA:DEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	8.56	8.57	8.21	8.35	8.35	-1.65%	29,358
Mar 26, 2026	8.91	9.17	8.19	8.49	8.49	-6.86%	42,536
Mar 25, 2026	9.07	9.28	8.94	9.11	9.11	1.79%	11,821
Mar 24, 2026	9.10	9.18	8.71	8.95	8.95	-2.66%	12,257
Mar 23, 2026	8.53	9.30	8.43	9.20	9.20	4.31%	23,371
Mar 20, 2026	9.05	9.35	8.70	8.82	8.82	-3.08%	18,715
Mar 19, 2026	9.51	9.51	8.98	9.10	9.10	-4.91%	9,239
Mar 18, 2026	9.66	9.94	9.57	9.57	9.57	-1.03%	36,770
Mar 17, 2026	9.72	9.72	9.44	9.67	9.67	-1.02%	5,310
Mar 16, 2026	9.91	9.93	9.70	9.77	9.77	-0.66%	25,685
Mar 13, 2026	10.37	10.37	9.80	9.83	9.83	-5.30%	15,670
Mar 12, 2026	10.57	10.65	10.36	10.38	10.38	-3.35%	8,310
Mar 11, 2026	11.06	11.13	10.54	10.74	10.74	-2.89%	10,680
Mar 10, 2026	10.52	11.24	10.52	11.06	11.06	5.43%	18,280
Mar 9, 2026	10.20	10.49	9.98	10.49	10.49	-0.47%	33,688
Mar 6, 2026	11.17	11.25	10.50	10.54	10.54	-5.05%	11,832
Mar 5, 2026	11.59	11.68	11.02	11.10	11.10	-4.48%	8,590
Mar 4, 2026	11.10	11.65	10.90	11.62	11.62	1.13%	16,865
Mar 3, 2026	12.30	12.30	11.11	11.49	11.49	-7.71%	26,347
Mar 2, 2026	12.19	12.45	11.99	12.45	12.45	0.32%	14,531
Feb 27, 2026	12.14	12.50	12.14	12.41	12.41	1.89%	15,301
Feb 26, 2026	12.00	12.21	11.98	12.18	12.18	1.67%	16,131
Feb 25, 2026	12.04	12.08	11.95	11.98	11.98	-0.08%	21,694
Feb 24, 2026	12.08	12.11	11.79	11.99	11.99	-	19,610
Feb 23, 2026	11.65	12.05	11.65	11.99	11.99	4.26%	30,933
Feb 20, 2026	11.40	11.52	11.40	11.50	11.50	0.44%	4,226
Feb 19, 2026	11.52	11.55	11.40	11.45	11.45	-0.78%	3,895
Feb 18, 2026	11.37	11.65	11.37	11.54	11.54	1.76%	4,849
Feb 17, 2026	11.46	11.46	11.25	11.34	11.34	-1.05%	17,475
Feb 16, 2026	11.29	11.50	11.26	11.46	11.46	1.51%	4,433
Feb 13, 2026	11.21	11.30	11.10	11.29	11.29	0.71%	5,156
Feb 12, 2026	11.26	11.42	11.13	11.21	11.21	-0.18%	7,225
Feb 11, 2026	11.32	11.39	11.19	11.23	11.23	-0.62%	4,245
Feb 10, 2026	11.26	11.48	11.26	11.30	11.30	0.18%	4,677
Feb 9, 2026	10.97	11.37	10.90	11.28	11.28	2.73%	10,520
Feb 6, 2026	10.94	11.07	10.91	10.98	10.98	-0.36%	4,420
Feb 5, 2026	11.06	11.17	10.86	11.02	11.02	-1.43%	19,699
Feb 4, 2026	11.41	11.52	11.00	11.18	11.18	-1.58%	6,815
Feb 3, 2026	10.88	11.50	10.88	11.36	11.36	4.89%	29,689
Feb 2, 2026	10.46	10.95	10.46	10.83	10.83	0.65%	8,680
Jan 30, 2026	10.83	10.85	10.76	10.76	10.76	-0.83%	2,629
Jan 29, 2026	10.79	11.00	10.77	10.85	10.85	0.18%	5,800
Jan 28, 2026	10.76	10.83	10.76	10.83	10.83	0.46%	2,735
Jan 27, 2026	10.95	10.95	10.75	10.78	10.78	-0.37%	19,555
Jan 26, 2026	11.00	11.13	10.82	10.82	10.82	-1.73%	26,715
Jan 23, 2026	10.95	11.22	10.95	11.01	11.01	0.09%	15,470
Jan 22, 2026	10.71	11.09	10.66	11.00	11.00	3.58%	37,028
Jan 21, 2026	10.18	10.62	10.12	10.62	10.62	6.31%	5,618
Jan 20, 2026	10.40	10.41	9.99	9.99	9.99	-4.68%	11,665
Jan 19, 2026	10.23	10.62	10.23	10.48	10.48	-3.14%	31,708