FRA:DLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.58	34.80	34.58	34.80	-	0.75%	-
Jun 2, 2026	35.20	35.32	34.54	34.54	34.54	-0.69%	-
Jun 1, 2026	35.44	35.44	34.78	34.78	34.78	-1.64%	-
May 29, 2026	35.00	35.36	35.00	35.36	35.36	1.67%	-
May 28, 2026	34.76	34.78	34.48	34.78	34.78	-1.08%	-
May 27, 2026	35.18	35.38	35.16	35.16	35.16	-	7
May 26, 2026	35.36	35.36	35.12	35.16	35.16	-0.85%	-
May 25, 2026	35.66	35.66	35.14	35.46	35.46	2.84%	10
May 22, 2026	34.28	34.48	34.24	34.48	34.48	1.29%	-
May 21, 2026	34.74	34.74	34.04	34.04	34.04	-0.35%	-
May 20, 2026	35.08	35.08	34.16	34.16	34.16	-2.34%	-
May 19, 2026	34.88	35.12	34.88	34.98	34.98	-0.17%	54
May 18, 2026	35.16	35.16	34.62	35.04	35.04	0.31%	1
May 15, 2026	36.00	36.00	35.78	35.78	34.93	-1.81%	-
May 14, 2026	36.94	36.94	36.44	36.44	35.57	1.39%	-
May 13, 2026	36.34	36.34	35.56	35.94	35.09	1.41%	12
May 12, 2026	32.88	35.44	32.88	35.44	34.60	2.96%	130
May 11, 2026	35.24	35.26	34.42	34.42	33.60	-2.93%	18
May 8, 2026	35.14	35.62	35.06	35.46	34.62	-1.06%	-
May 7, 2026	35.10	35.84	35.10	35.84	34.99	3.46%	125
May 6, 2026	33.54	34.64	33.54	34.64	33.82	5.48%	-
May 5, 2026	33.04	33.04	32.84	32.84	32.06	-1.32%	15
May 4, 2026	32.90	33.28	32.86	33.28	32.49	0.73%	175
Apr 30, 2026	33.06	33.06	32.80	33.04	32.26	-0.72%	-
Apr 29, 2026	33.66	33.66	33.28	33.28	32.49	-1.65%	-
Apr 28, 2026	33.96	34.00	33.84	33.84	33.04	0.53%	-
Apr 27, 2026	33.14	34.00	33.14	33.66	32.86	0.72%	1
Apr 24, 2026	32.98	33.42	32.98	33.42	32.63	-	-
Apr 23, 2026	33.24	33.76	33.24	33.42	32.63	0.54%	200
Apr 22, 2026	33.60	33.60	33.24	33.24	32.45	-1.54%	-
Apr 21, 2026	33.88	33.92	33.76	33.76	32.96	-1.17%	-
Apr 20, 2026	33.98	34.16	33.86	34.16	33.35	-0.58%	-
Apr 17, 2026	33.62	34.36	33.62	34.36	33.54	2.20%	-
Apr 16, 2026	33.54	33.62	33.52	33.62	32.82	0.72%	-
Apr 15, 2026	33.64	33.64	33.38	33.38	32.59	-1.94%	-
Apr 14, 2026	34.26	34.26	34.04	34.04	33.23	-0.64%	-
Apr 13, 2026	33.90	34.38	33.28	34.26	33.45	1.48%	100
Apr 10, 2026	32.88	33.76	32.88	33.76	32.96	2.18%	-
Apr 9, 2026	33.10	33.50	32.76	33.04	32.26	-0.36%	15
Apr 8, 2026	32.92	33.16	32.92	33.16	32.37	5.61%	-
Apr 7, 2026	31.26	31.60	31.26	31.40	30.65	1.62%	46
Apr 2, 2026	30.44	31.46	30.44	30.90	30.17	-	10
Apr 1, 2026	30.76	30.94	30.60	30.90	30.17	4.75%	5
Mar 31, 2026	28.58	29.50	28.58	29.50	28.80	2.43%	-
Mar 30, 2026	28.80	28.80	28.58	28.80	28.12	-0.76%	-
Mar 27, 2026	29.22	29.22	29.02	29.02	28.33	-2.36%	40
Mar 26, 2026	29.40	29.72	29.40	29.72	29.01	-0.07%	-
Mar 25, 2026	29.72	29.74	29.40	29.74	29.03	1.23%	-
Mar 24, 2026	29.78	29.86	29.32	29.38	28.68	-2.33%	15
Mar 23, 2026	28.76	30.08	28.60	30.08	29.37	1.62%	-