FRA:DLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	39.18	39.18	38.70	38.70	38.70	-1.83%	-
Sep 17, 2026	39.26	39.42	39.18	39.42	39.42	1.23%	-
Sep 16, 2026	38.16	38.94	38.16	38.94	38.94	0.41%	-
Sep 15, 2026	38.52	38.78	38.20	38.78	38.78	-0.15%	-
Sep 14, 2026	38.88	39.12	38.84	38.84	38.84	-1.42%	-
Sep 11, 2026	39.08	39.40	39.02	39.40	39.40	1.44%	-
Sep 10, 2026	39.44	39.44	38.84	38.84	38.84	-1.27%	-
Sep 9, 2026	39.76	39.86	39.34	39.34	39.34	-2.43%	-
Sep 8, 2026	39.86	40.32	39.80	40.32	40.32	0.80%	-
Sep 7, 2026	40.06	40.06	40.00	40.00	40.00	0.15%	-
Sep 4, 2026	39.64	40.12	39.64	39.94	39.94	0.15%	-
Sep 3, 2026	40.00	40.00	39.44	39.88	39.88	-1.29%	30
Sep 2, 2026	41.26	41.26	40.12	40.40	40.40	-2.60%	26
Sep 1, 2026	42.00	42.00	41.48	41.48	41.48	-1.57%	-
Aug 31, 2026	41.28	42.14	41.28	42.14	42.14	2.18%	-
Aug 28, 2026	40.88	41.24	40.88	41.24	41.24	-0.53%	-
Aug 27, 2026	41.60	41.60	41.40	41.46	41.46	0.24%	-
Aug 26, 2026	40.46	41.36	40.46	41.36	41.36	2.12%	-
Aug 25, 2026	40.74	40.74	40.34	40.50	40.50	0.10%	-
Aug 24, 2026	40.16	40.46	40.16	40.46	40.46	0.80%	-
Aug 21, 2026	39.74	40.14	39.74	40.14	40.14	1.72%	-
Aug 20, 2026	39.68	39.68	39.34	39.46	39.46	-0.45%	-
Aug 19, 2026	39.48	39.64	39.28	39.64	39.64	0.20%	-
Aug 18, 2026	39.52	39.56	39.50	39.56	39.56	-0.20%	-
Aug 17, 2026	40.56	40.56	39.64	39.64	39.64	-0.95%	25
Aug 14, 2026	40.20	40.20	40.02	40.02	40.02	-0.74%	-
Aug 13, 2026	40.34	40.34	40.26	40.32	40.32	-0.30%	-
Aug 12, 2026	41.54	41.54	40.44	40.44	40.44	-1.80%	-
Aug 11, 2026	40.94	41.18	40.80	41.18	41.18	1.23%	-
Aug 10, 2026	40.82	40.82	40.68	40.68	40.68	-0.10%	-
Aug 7, 2026	40.86	40.88	40.46	40.72	40.72	-0.15%	27
Aug 6, 2026	41.42	41.42	40.78	40.78	40.78	-2.25%	-
Aug 5, 2026	40.98	41.72	40.98	41.72	41.72	3.94%	-
Aug 4, 2026	40.62	40.62	40.00	40.14	40.14	-0.94%	-
Aug 3, 2026	41.06	41.06	40.30	40.52	40.52	0.55%	152
Jul 31, 2026	40.14	40.38	40.14	40.30	40.30	-1.23%	-
Jul 30, 2026	39.10	40.80	39.10	40.80	40.80	3.24%	85
Jul 29, 2026	38.92	39.52	38.92	39.52	39.52	2.12%	-
Jul 28, 2026	38.68	38.70	38.50	38.70	38.70	-0.67%	-
Jul 27, 2026	38.76	39.16	38.76	38.96	38.96	1.35%	-
Jul 24, 2026	37.98	38.44	37.98	38.44	38.44	-0.21%	9
Jul 23, 2026	38.28	38.58	38.04	38.52	38.52	-0.82%	200
Jul 22, 2026	39.18	39.18	38.62	38.84	38.84	-2.02%	-
Jul 21, 2026	38.98	39.64	38.68	39.64	39.64	0.81%	25
Jul 20, 2026	39.68	39.68	39.32	39.32	39.32	-0.46%	-
Jul 17, 2026	40.10	40.10	39.50	39.50	39.50	-2.28%	-
Jul 16, 2026	38.40	40.42	38.40	40.42	40.42	8.19%	17
Jul 15, 2026	37.12	37.60	37.12	37.36	37.36	1.52%	27
Jul 14, 2026	37.30	37.30	36.80	36.80	36.80	-1.92%	-
Jul 13, 2026	36.84	37.52	36.84	37.52	37.52	1.13%	15