FRA:DEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.15	10.15	9.89	9.92	-	-1.78%	500
Jun 2, 2026	10.20	10.30	10.04	10.10	10.10	-0.59%	6,099
Jun 1, 2026	10.52	10.57	10.13	10.16	10.16	-2.68%	6,603
May 29, 2026	10.26	10.48	10.26	10.44	10.44	2.55%	3,110
May 28, 2026	10.17	10.39	10.17	10.18	10.18	-0.29%	940
May 27, 2026	10.11	10.29	10.11	10.21	10.21	1.29%	2,487
May 26, 2026	9.94	10.08	9.94	10.08	10.08	2.44%	451
May 25, 2026	9.84	9.84	9.84	9.84	9.84	1.92%	377
May 22, 2026	9.75	9.83	9.61	9.66	9.66	-1.68%	2,100
May 21, 2026	9.88	9.90	9.65	9.82	9.82	-0.81%	6,650
May 20, 2026	9.51	9.91	9.51	9.90	9.90	3.29%	2,533
May 19, 2026	9.88	9.89	9.48	9.59	9.59	-2.34%	5,269
May 18, 2026	9.92	9.92	9.64	9.82	9.82	-1.11%	6,891
May 15, 2026	10.49	10.49	9.89	9.93	9.93	-6.19%	10,096
May 14, 2026	10.54	10.59	10.50	10.58	10.58	1.54%	2,324
May 13, 2026	10.78	10.80	10.60	10.60	10.42	-1.49%	9,150
May 12, 2026	10.61	10.80	10.61	10.76	10.58	0.09%	5,800
May 11, 2026	10.88	10.88	10.43	10.75	10.57	-0.92%	7,960
May 8, 2026	11.04	11.10	10.63	10.85	10.67	-2.34%	5,451
May 7, 2026	11.29	11.56	11.11	11.11	10.92	5.21%	14,241
May 6, 2026	9.98	10.65	9.98	10.56	10.38	5.60%	10,857
May 5, 2026	9.77	10.00	9.77	10.00	9.83	2.15%	2,780
May 4, 2026	9.99	10.01	9.77	9.79	9.62	-2.30%	7,345
Apr 30, 2026	9.44	10.02	9.33	10.02	9.85	6.31%	7,950
Apr 29, 2026	9.52	9.62	9.43	9.43	9.26	-1.98%	2,709
Apr 28, 2026	9.83	9.87	9.53	9.62	9.45	-2.83%	6,923
Apr 27, 2026	10.02	10.06	9.85	9.90	9.73	-2.42%	2,270
Apr 24, 2026	10.39	10.39	10.07	10.14	9.97	-3.80%	8,088
Apr 23, 2026	10.08	10.54	10.02	10.54	10.36	2.63%	5,580
Apr 22, 2026	10.40	10.40	10.19	10.27	10.10	0.59%	5,850
Apr 21, 2026	10.46	10.50	10.21	10.21	10.04	-2.02%	1,800
Apr 20, 2026	10.26	10.47	10.24	10.42	10.24	-0.19%	9,620
Apr 17, 2026	10.10	10.60	10.06	10.44	10.26	3.06%	6,140
Apr 16, 2026	10.09	10.27	10.09	10.13	9.96	1.20%	4,115
Apr 15, 2026	10.23	10.29	9.95	10.01	9.84	-1.86%	16,245
Apr 14, 2026	9.69	10.22	9.69	10.20	10.03	6.31%	8,643
Apr 13, 2026	9.40	9.60	9.38	9.60	9.43	-0.47%	4,160
Apr 10, 2026	9.62	9.69	9.46	9.64	9.48	0.84%	17,691
Apr 9, 2026	9.45	9.62	9.34	9.56	9.40	1.86%	8,052
Apr 8, 2026	9.39	9.59	9.34	9.39	9.23	6.29%	41,613
Apr 7, 2026	8.91	8.98	8.72	8.83	8.68	0.46%	7,035
Apr 2, 2026	8.71	8.83	8.71	8.79	8.64	-2.71%	7,473
Apr 1, 2026	8.82	9.17	8.77	9.04	8.88	3.26%	32,191
Mar 31, 2026	8.52	8.75	8.44	8.75	8.60	3.55%	23,050
Mar 30, 2026	8.31	8.49	8.17	8.45	8.31	1.26%	7,725
Mar 27, 2026	8.56	8.57	8.21	8.35	8.20	-1.65%	29,358
Mar 26, 2026	8.91	9.17	8.19	8.49	8.34	-6.86%	42,536
Mar 25, 2026	9.07	9.28	8.94	9.11	8.96	1.79%	11,821
Mar 24, 2026	9.10	9.18	8.71	8.95	8.80	-2.66%	12,257
Mar 23, 2026	8.53	9.30	8.43	9.20	9.04	4.31%	23,371