FRA:DLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	33.24	33.76	33.24	33.34	-	0.30%	-
Apr 22, 2026	33.60	33.60	33.24	33.24	33.24	-1.54%	-
Apr 21, 2026	33.88	33.92	33.76	33.76	33.76	-1.17%	-
Apr 20, 2026	33.98	34.16	33.86	34.16	34.16	-0.58%	-
Apr 17, 2026	33.62	34.36	33.62	34.36	34.36	2.20%	-
Apr 16, 2026	33.54	33.62	33.52	33.62	33.62	0.72%	-
Apr 15, 2026	33.64	33.64	33.38	33.38	33.38	-1.94%	-
Apr 14, 2026	34.26	34.26	34.04	34.04	34.04	-0.64%	-
Apr 13, 2026	33.90	34.38	33.28	34.26	34.26	1.48%	100
Apr 10, 2026	32.88	33.76	32.88	33.76	33.76	2.18%	-
Apr 9, 2026	33.10	33.50	32.76	33.04	33.04	-0.36%	15
Apr 8, 2026	32.92	33.16	32.92	33.16	33.16	5.61%	-
Apr 7, 2026	31.26	31.60	31.26	31.40	31.40	1.62%	46
Apr 2, 2026	30.44	31.46	30.44	30.90	30.90	-	10
Apr 1, 2026	30.76	30.94	30.60	30.90	30.90	4.75%	5
Mar 31, 2026	28.58	29.50	28.58	29.50	29.50	2.43%	-
Mar 30, 2026	28.80	28.80	28.58	28.80	28.80	-0.76%	-
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%	-