FRA:DG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	38.53	38.53	38.53	38.53	38.53	-2.75%	-
Sep 14, 2026	39.62	39.62	39.62	39.62	39.62	-0.88%	-
Sep 11, 2026	39.40	39.97	39.40	39.97	39.97	3.87%	11
Sep 10, 2026	38.48	38.48	38.48	38.48	38.48	0.79%	50
Sep 9, 2026	38.18	38.18	38.18	38.18	38.18	-0.18%	-
Sep 8, 2026	38.25	38.25	38.25	38.25	38.25	-0.65%	-
Sep 7, 2026	38.50	38.50	38.50	38.50	38.50	-1.64%	15
Sep 4, 2026	38.65	39.14	38.65	39.14	39.14	-2.10%	30
Sep 3, 2026	39.98	39.98	39.98	39.98	39.98	5.49%	-
Sep 2, 2026	37.90	37.90	37.90	37.90	37.90	-1.97%	-
Sep 1, 2026	39.05	39.05	38.66	38.66	38.66	-0.51%	8
Aug 31, 2026	38.86	38.86	38.86	38.86	38.86	1.41%	300
Aug 28, 2026	38.32	38.32	38.32	38.32	38.32	-2.24%	-
Aug 27, 2026	38.26	39.20	38.26	39.20	39.20	3.32%	12
Aug 26, 2026	37.94	37.94	37.94	37.94	37.94	-1.86%	-
Aug 25, 2026	38.93	38.93	38.66	38.66	38.66	-6.30%	14
Aug 24, 2026	41.13	41.26	41.13	41.26	41.26	1.25%	910
Aug 21, 2026	40.12	40.75	40.12	40.75	40.75	2.05%	4,797
Aug 20, 2026	39.53	39.93	39.53	39.93	39.93	0.48%	160
Aug 19, 2026	38.21	39.91	38.21	39.74	39.74	2.55%	30
Aug 18, 2026	38.75	38.75	38.75	38.75	38.75	-2.37%	-
Aug 17, 2026	39.69	39.69	39.69	39.69	39.69	3.79%	300
Aug 14, 2026	38.24	38.24	38.24	38.24	38.24	2.19%	-
Aug 13, 2026	37.42	37.42	37.42	37.42	37.42	-1.16%	-
Aug 12, 2026	38.67	38.86	37.86	37.86	37.86	-1.15%	14
Aug 11, 2026	38.30	38.30	38.30	38.30	38.30	0.95%	-
Aug 10, 2026	37.94	37.94	37.94	37.94	37.94	0.98%	-
Aug 7, 2026	37.95	37.95	37.57	37.57	37.57	-0.13%	12
Aug 6, 2026	37.13	37.62	37.13	37.62	37.62	-0.90%	315
Aug 5, 2026	37.96	37.96	37.96	37.96	37.96	-0.18%	-
Aug 4, 2026	38.03	38.03	38.03	38.03	38.03	-1.68%	-
Aug 3, 2026	38.68	38.68	38.68	38.68	38.68	-0.77%	-
Jul 31, 2026	38.98	38.98	38.98	38.98	38.98	2.26%	-
Jul 30, 2026	38.12	38.12	38.12	38.12	38.12	-0.03%	-
Jul 29, 2026	38.13	38.13	38.13	38.13	38.13	-3.25%	-
Jul 28, 2026	39.06	39.41	39.06	39.41	39.41	-1.29%	250
Jul 27, 2026	39.95	39.95	39.95	39.95	39.92	-3.39%	-
Jul 24, 2026	41.35	41.35	41.35	41.35	41.32	-2.04%	-
Jul 23, 2026	42.21	42.21	42.21	42.21	42.18	4.53%	-
Jul 22, 2026	40.38	40.38	40.38	40.38	40.35	-1.56%	-
Jul 21, 2026	38.96	41.02	38.96	41.02	40.99	2.12%	5
Jul 20, 2026	40.17	40.17	40.17	40.17	40.14	2.03%	-
Jul 17, 2026	39.37	39.37	39.37	39.37	39.34	-3.91%	-
Jul 16, 2026	40.97	40.97	40.97	40.97	40.94	-1.47%	-
Jul 15, 2026	41.58	41.58	41.58	41.58	41.55	-0.79%	-
Jul 14, 2026	41.91	41.91	41.91	41.91	41.88	2.82%	-
Jul 13, 2026	40.76	40.76	40.76	40.76	40.73	0.64%	-
Jul 10, 2026	40.50	40.50	40.50	40.50	40.47	-2.01%	-
Jul 9, 2026	41.33	41.33	41.33	41.33	41.30	-2.36%	-
Jul 8, 2026	42.33	42.33	42.33	42.33	42.30	2.59%	-