FRA:DKIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.00	13.40	13.00	13.40	-	4.69%	-
Jun 25, 2026	12.80	12.80	12.80	12.80	12.80	2.40%	-
Jun 24, 2026	12.50	12.50	12.50	12.50	12.50	-3.85%	-
Jun 23, 2026	12.70	13.00	12.60	13.00	13.00	-0.76%	2,200
Jun 22, 2026	12.70	13.10	12.70	13.10	13.10	3.15%	100
Jun 19, 2026	12.70	12.70	12.70	12.70	12.70	-0.78%	-
Jun 18, 2026	12.60	13.10	12.60	12.80	12.80	2.40%	695
Jun 17, 2026	12.50	12.50	12.50	12.50	12.50	-	-
Jun 16, 2026	12.50	12.50	12.50	12.50	12.50	0.81%	-
Jun 15, 2026	12.30	12.40	12.30	12.40	12.40	1.64%	80
Jun 12, 2026	12.20	12.20	12.20	12.20	12.20	-	-
Jun 11, 2026	12.20	12.20	12.20	12.20	12.20	-1.61%	-
Jun 10, 2026	12.40	12.40	12.40	12.40	12.40	-	-
Jun 9, 2026	12.40	12.40	12.40	12.40	12.40	-0.80%	-
Jun 8, 2026	12.50	12.50	12.50	12.50	12.50	-0.79%	-
Jun 5, 2026	12.60	12.60	12.60	12.60	12.60	0.80%	-
Jun 4, 2026	12.50	12.50	12.50	12.50	12.50	-0.79%	-
Jun 3, 2026	12.60	12.60	12.60	12.60	12.60	5.00%	-
Jun 2, 2026	12.00	12.00	12.00	12.00	12.00	-4.00%	-
Jun 1, 2026	12.50	12.50	12.50	12.50	12.50	0.81%	-
May 29, 2026	12.40	12.40	12.40	12.40	12.40	-0.80%	-
May 28, 2026	12.50	12.50	12.50	12.50	12.50	0.81%	-
May 27, 2026	12.40	12.40	12.40	12.40	12.40	0.81%	-
May 26, 2026	12.30	12.30	12.30	12.30	12.30	-5.38%	-
May 25, 2026	13.00	13.00	13.00	13.00	13.00	1.56%	-
May 22, 2026	12.80	12.80	12.80	12.80	12.80	1.59%	-
May 21, 2026	12.60	12.60	12.60	12.60	12.60	0.80%	-
May 20, 2026	12.50	12.50	12.50	12.50	12.50	-3.10%	-
May 19, 2026	12.70	13.10	12.70	12.90	12.90	0.78%	550
May 18, 2026	12.80	12.80	12.80	12.80	12.80	-7.25%	-
May 15, 2026	13.40	13.80	13.40	13.80	13.80	2.22%	288
May 14, 2026	13.40	13.50	13.40	13.50	13.50	-3.57%	896
May 13, 2026	13.60	14.00	13.60	14.00	14.00	9.37%	458
May 12, 2026	12.80	12.80	12.80	12.80	12.80	-0.78%	-
May 11, 2026	12.90	12.90	12.90	12.90	12.90	-2.27%	-
May 8, 2026	13.20	13.20	13.20	13.20	13.20	-0.75%	-
May 7, 2026	13.30	13.30	13.30	13.30	13.30	5.56%	-
May 6, 2026	12.60	12.80	12.60	12.60	12.60	3.28%	1,600
May 5, 2026	12.20	12.20	12.20	12.20	12.20	-4.69%	-
May 4, 2026	12.30	12.80	12.20	12.80	12.80	11.30%	450
Apr 30, 2026	11.50	11.50	11.50	11.50	11.50	-1.71%	-
Apr 29, 2026	11.70	11.70	11.70	11.70	11.70	1.74%	-
Apr 28, 2026	11.50	11.50	11.50	11.50	11.50	1.77%	-
Apr 27, 2026	11.30	11.30	11.30	11.30	11.30	-	-
Apr 24, 2026	11.30	11.30	11.30	11.30	11.30	0.89%	-
Apr 23, 2026	11.20	11.20	11.20	11.20	11.20	-	-
Apr 22, 2026	11.20	11.20	11.20	11.20	11.20	-2.61%	-
Apr 21, 2026	12.10	12.10	11.50	11.50	11.50	-4.96%	387
Apr 20, 2026	11.70	12.20	11.70	12.10	12.10	5.22%	396
Apr 17, 2026	11.20	11.50	11.20	11.50	11.50	0.88%	437