FRA:DEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	9.75	9.96	9.65	9.73	9.73	-1.02%	7,800
Oct 22, 2026	10.28	10.31	9.80	9.83	9.83	-5.39%	6,574
Oct 21, 2026	10.54	10.54	10.25	10.39	10.39	-0.86%	3,005
Oct 20, 2026	10.60	10.60	10.06	10.48	10.48	-1.96%	3,125
Oct 19, 2026	11.02	11.02	10.69	10.69	10.69	-0.74%	4,525
Oct 16, 2026	10.62	10.86	10.60	10.77	10.77	4.26%	2,158
Oct 15, 2026	10.78	10.78	10.33	10.33	10.33	-6.09%	3,480
Oct 14, 2026	10.70	11.00	10.70	11.00	11.00	2.61%	70
Oct 13, 2026	10.81	10.82	10.72	10.72	10.72	-1.02%	1,533
Oct 12, 2026	11.01	11.01	10.75	10.83	10.83	-1.46%	2,075
Oct 9, 2026	10.92	11.02	10.78	10.99	10.99	0.83%	4,665
Oct 8, 2026	11.03	11.03	10.58	10.90	10.90	-2.33%	5,300
Oct 7, 2026	11.40	11.48	11.16	11.16	11.16	-1.15%	5,140
Oct 6, 2026	11.11	11.29	11.04	11.29	11.29	1.07%	2,875
Oct 5, 2026	11.16	11.20	11.05	11.17	11.17	0.54%	7,370
Oct 2, 2026	10.93	11.33	10.93	11.11	11.11	1.65%	5,915
Oct 1, 2026	11.27	11.27	10.93	10.93	10.93	-2.76%	4,972
Sep 30, 2026	11.46	11.50	11.21	11.24	11.24	-1.40%	3,444
Sep 29, 2026	11.13	11.40	11.13	11.40	11.40	2.06%	1,253
Sep 28, 2026	11.30	11.33	11.16	11.17	11.17	-1.50%	3,915
Sep 25, 2026	11.21	11.51	11.21	11.34	11.34	1.16%	3,590
Sep 24, 2026	11.48	11.52	11.05	11.21	11.21	-2.35%	9,512
Sep 23, 2026	12.09	12.09	11.48	11.48	11.48	-4.81%	500
Sep 22, 2026	12.15	12.15	11.80	12.06	12.06	-0.99%	20,613
Sep 21, 2026	12.34	12.34	12.08	12.18	12.18	-0.25%	2,392
Sep 18, 2026	12.10	12.38	12.10	12.21	12.21	0.41%	10,180
Sep 17, 2026	11.75	12.17	11.75	12.16	12.16	3.93%	2,964
Sep 16, 2026	12.11	12.11	11.53	11.70	11.70	-3.23%	7,750
Sep 15, 2026	11.91	12.18	11.48	12.09	12.09	1.43%	5,182
Sep 14, 2026	12.89	12.89	11.79	11.92	11.92	-8.45%	6,978
Sep 11, 2026	12.72	13.07	12.72	13.02	13.02	2.20%	541
Sep 10, 2026	13.33	13.40	12.73	12.74	12.74	-3.85%	5,033
Sep 9, 2026	13.08	13.33	13.08	13.25	13.25	1.07%	11,510
Sep 8, 2026	13.07	13.23	12.90	13.11	13.11	0.61%	3,509
Sep 7, 2026	12.83	13.03	12.75	13.03	13.03	2.52%	13,077
Sep 4, 2026	12.57	12.89	12.57	12.71	12.71	1.68%	4,321
Sep 3, 2026	12.18	12.50	12.04	12.50	12.50	2.29%	4,360
Sep 2, 2026	12.48	12.48	11.76	12.22	12.22	-2.71%	18,499
Sep 1, 2026	12.41	12.80	12.41	12.56	12.56	0.56%	7,586
Aug 31, 2026	12.80	12.98	12.46	12.49	12.49	-2.80%	10,771
Aug 28, 2026	12.38	12.93	12.38	12.85	12.85	4.47%	43,569
Aug 27, 2026	11.97	12.39	11.81	12.30	12.30	2.76%	37,579
Aug 26, 2026	11.55	11.98	11.53	11.97	11.97	4.36%	26,006
Aug 25, 2026	10.46	11.50	10.46	11.47	11.47	12.23%	16,334
Aug 24, 2026	10.42	10.48	10.22	10.22	10.22	-1.54%	3,030
Aug 21, 2026	10.07	10.39	10.07	10.38	10.38	3.08%	5,626
Aug 20, 2026	10.09	10.09	10.04	10.07	10.07	-	1,950
Aug 19, 2026	10.13	10.13	10.07	10.07	10.07	-0.98%	310
Aug 18, 2026	10.32	10.32	10.17	10.17	10.17	-1.55%	1,700
Aug 17, 2026	10.27	10.47	10.25	10.33	10.33	1.37%	3,100