FRA:DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	51.43	51.43	50.95	51.23	51.23	0.57%	71
Nov 10, 2026	50.48	50.94	50.48	50.94	50.94	0.79%	-
Nov 9, 2026	48.70	50.54	48.65	50.54	50.54	5.30%	1,394
Nov 6, 2026	47.80	48.00	47.65	48.00	48.00	0.23%	3,986
Nov 5, 2026	49.76	49.76	47.89	47.89	47.89	-6.33%	922
Nov 4, 2026	51.46	51.46	51.05	51.12	51.12	-0.83%	940
Nov 3, 2026	51.50	51.67	51.50	51.55	51.55	-1.51%	8
Nov 2, 2026	52.96	52.96	52.34	52.34	52.34	-0.70%	22
Oct 30, 2026	52.92	52.93	52.71	52.71	52.71	-1.66%	1,176
Oct 29, 2026	52.54	53.60	52.54	53.60	53.60	3.02%	65
Oct 28, 2026	52.20	52.33	52.03	52.03	52.03	-0.48%	49
Oct 27, 2026	51.82	52.28	51.82	52.28	52.28	0.54%	406
Oct 26, 2026	50.47	52.00	50.47	52.00	52.00	2.83%	740
Oct 23, 2026	50.72	50.72	50.54	50.57	50.57	-0.22%	40
Oct 22, 2026	50.67	51.11	50.67	50.68	50.68	-0.33%	271
Oct 21, 2026	51.09	51.17	50.85	50.85	50.85	-0.33%	599
Oct 20, 2026	50.72	51.02	50.72	51.02	51.02	-1.39%	322
Oct 19, 2026	51.76	51.76	51.74	51.74	51.74	1.02%	12
Oct 16, 2026	50.93	51.75	50.93	51.22	51.22	1.39%	209
Oct 15, 2026	49.84	50.52	49.84	50.52	50.52	-0.22%	564
Oct 14, 2026	50.48	50.71	50.48	50.63	50.63	1.35%	12
Oct 13, 2026	50.45	50.68	49.94	49.96	49.96	-1.66%	369
Oct 12, 2026	50.55	50.93	50.55	50.80	50.80	0.55%	587
Oct 9, 2026	50.09	50.52	50.09	50.52	50.52	1.26%	334
Oct 8, 2026	49.66	49.89	49.55	49.89	49.89	-2.41%	1,091
Oct 7, 2026	50.97	51.37	50.97	51.12	51.12	-0.54%	417
Oct 6, 2026	52.11	52.11	51.28	51.40	51.40	-2.32%	4,236
Oct 5, 2026	52.06	52.62	52.06	52.62	52.62	0.40%	3,762
Oct 2, 2026	52.00	52.41	52.00	52.41	52.41	1.51%	440
Oct 1, 2026	51.61	51.63	51.61	51.63	51.63	0.90%	-
Sep 30, 2026	51.67	51.67	51.17	51.17	51.17	-	245
Sep 29, 2026	51.62	51.65	51.12	51.17	51.17	-1.73%	518
Sep 28, 2026	51.95	52.07	51.86	52.07	52.07	-0.46%	700
Sep 25, 2026	52.22	52.57	52.18	52.31	52.31	-0.15%	56
Sep 24, 2026	52.27	52.39	52.10	52.39	52.39	-0.44%	150
Sep 23, 2026	52.06	52.62	52.06	52.62	52.62	0.82%	191
Sep 22, 2026	52.80	52.80	52.19	52.19	52.19	-0.97%	85
Sep 21, 2026	52.32	52.70	52.32	52.70	52.70	1.27%	81
Sep 18, 2026	52.66	52.81	52.04	52.04	52.04	-1.29%	1,265
Sep 17, 2026	52.44	52.80	52.44	52.72	52.72	1.29%	115
Sep 16, 2026	51.93	52.05	51.68	52.05	52.05	1.24%	235
Sep 15, 2026	51.42	51.42	51.41	51.41	51.41	-0.39%	750
Sep 14, 2026	51.41	51.61	51.08	51.61	51.61	1.57%	534
Sep 11, 2026	51.28	51.33	50.81	50.81	50.81	0.12%	440
Sep 10, 2026	51.23	51.23	50.75	50.75	50.75	-1.32%	2,235
Sep 9, 2026	51.44	51.44	51.43	51.43	51.43	-1.19%	10
Sep 8, 2026	51.50	52.05	51.37	52.05	52.05	0.72%	61
Sep 7, 2026	51.51	51.92	51.51	51.68	51.68	-0.14%	362
Sep 4, 2026	52.46	52.46	51.75	51.75	51.75	-0.42%	72
Sep 3, 2026	51.91	51.97	51.91	51.97	51.97	0.64%	-