FRA:DLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.22	29.22	29.02	29.02	29.02	-2.36%	40
Mar 26, 2026	29.40	29.72	29.40	29.72	29.72	-0.07%	-
Mar 25, 2026	29.72	29.74	29.40	29.74	29.74	1.23%	-
Mar 24, 2026	29.78	29.86	29.32	29.38	29.38	-2.33%	15
Mar 23, 2026	28.76	30.08	28.60	30.08	30.08	1.62%	-
Mar 20, 2026	29.92	30.42	29.46	29.60	29.60	-2.25%	16
Mar 19, 2026	30.74	30.74	30.10	30.28	30.28	-2.39%	-
Mar 18, 2026	31.46	31.96	31.02	31.02	31.02	-2.39%	140
Mar 17, 2026	31.84	31.84	30.94	31.78	31.78	-1.43%	230
Mar 16, 2026	34.50	34.50	32.24	32.24	32.24	-7.46%	10
Mar 13, 2026	33.76	34.84	33.40	34.84	34.84	3.69%	-
Mar 12, 2026	35.00	35.00	33.60	33.60	33.60	-3.84%	-
Mar 11, 2026	35.04	35.26	34.94	34.94	34.94	-1.80%	-
Mar 10, 2026	35.20	35.58	35.20	35.58	35.58	2.01%	-
Mar 9, 2026	34.34	34.88	34.14	34.88	34.88	-1.86%	9
Mar 6, 2026	36.52	36.78	35.54	35.54	35.54	-2.31%	-
Mar 5, 2026	35.98	36.38	35.98	36.38	36.38	-	-
Mar 4, 2026	35.90	36.38	35.90	36.38	36.38	0.06%	-
Mar 3, 2026	37.46	37.46	35.84	36.36	36.36	-4.77%	76
Mar 2, 2026	37.92	38.50	37.88	38.18	38.18	-0.42%	15
Feb 27, 2026	38.94	38.94	38.34	38.34	38.34	-1.49%	-
Feb 26, 2026	38.56	38.92	38.50	38.92	38.92	1.78%	-
Feb 25, 2026	38.44	38.68	38.24	38.24	38.24	0.10%	-
Feb 24, 2026	38.04	38.20	37.40	38.20	38.20	-0.62%	80
Feb 23, 2026	38.68	38.80	38.44	38.44	38.44	-1.08%	-
Feb 20, 2026	38.24	38.86	38.24	38.86	38.86	-0.26%	-
Feb 19, 2026	39.22	39.22	38.88	38.96	38.96	0.10%	-
Feb 18, 2026	38.76	39.30	38.50	38.92	38.92	1.09%	32
Feb 17, 2026	39.10	39.12	38.50	38.50	38.50	-0.16%	-
Feb 16, 2026	38.32	38.56	38.32	38.56	38.56	0.36%	-
Feb 13, 2026	37.22	38.42	37.22	38.42	38.42	1.32%	-
Feb 12, 2026	38.64	38.64	37.92	37.92	37.92	-1.81%	-
Feb 11, 2026	38.98	38.98	38.62	38.62	38.62	-0.10%	-
Feb 10, 2026	38.18	38.66	38.18	38.66	38.66	1.90%	1
Feb 9, 2026	38.14	38.14	37.66	37.94	37.94	1.17%	75
Feb 6, 2026	37.22	37.50	37.04	37.50	37.50	-1.32%	-
Feb 5, 2026	37.66	38.00	37.66	38.00	38.00	1.71%	10
Feb 4, 2026	36.96	37.36	36.84	37.36	37.36	0.97%	-
Feb 3, 2026	37.22	37.22	37.00	37.00	37.00	0.11%	-
Feb 2, 2026	36.96	36.96	36.62	36.96	36.96	-	250
Jan 30, 2026	36.46	37.06	36.44	36.96	36.96	0.33%	-
Jan 29, 2026	36.78	36.84	36.04	36.84	36.84	0.44%	-
Jan 28, 2026	37.22	37.22	36.68	36.68	36.68	-1.45%	-
Jan 27, 2026	37.58	37.58	37.22	37.22	37.22	-0.69%	-
Jan 26, 2026	37.12	37.48	36.94	37.48	37.48	1.63%	-
Jan 23, 2026	37.26	37.26	36.78	36.88	36.88	-1.44%	-
Jan 22, 2026	37.64	37.64	37.42	37.42	37.42	0.48%	-
Jan 21, 2026	36.46	37.34	36.46	37.24	37.24	1.80%	235
Jan 20, 2026	37.02	37.02	36.00	36.58	36.58	-1.98%	505
Jan 19, 2026	37.64	37.66	37.32	37.32	37.32	-2.91%	-