FRA:DLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	37.28	37.28	36.80	37.10	37.10	-1.28%	-
Jul 9, 2026	37.22	37.58	37.14	37.58	37.58	1.62%	-
Jul 8, 2026	37.74	37.74	36.98	36.98	36.98	-3.95%	-
Jul 7, 2026	38.02	38.80	38.02	38.50	38.50	-0.57%	1
Jul 6, 2026	38.52	38.82	38.52	38.72	38.72	0.41%	-
Jul 3, 2026	39.68	39.68	38.56	38.56	38.56	-1.88%	-
Jul 2, 2026	38.12	39.30	38.10	39.30	39.30	4.91%	-
Jul 1, 2026	36.88	37.46	36.88	37.46	37.46	2.35%	-
Jun 30, 2026	36.68	37.00	36.32	36.60	36.60	-0.27%	5
Jun 29, 2026	36.48	36.86	36.48	36.70	36.70	1.49%	-
Jun 26, 2026	36.26	36.26	36.08	36.16	36.16	-2.11%	-
Jun 25, 2026	36.68	36.94	36.68	36.94	36.94	0.98%	-
Jun 24, 2026	35.70	36.58	35.70	36.58	36.58	2.06%	-
Jun 23, 2026	36.20	36.20	35.84	35.84	35.84	-2.61%	-
Jun 22, 2026	37.38	37.38	36.80	36.80	36.80	-2.49%	-
Jun 19, 2026	37.42	37.90	37.42	37.74	37.74	1.34%	-
Jun 18, 2026	37.60	37.60	37.24	37.24	37.24	-1.59%	-
Jun 17, 2026	38.00	38.06	37.84	37.84	37.84	-0.79%	140
Jun 16, 2026	38.14	38.32	38.14	38.14	38.14	-0.05%	-
Jun 15, 2026	37.64	38.40	37.62	38.16	38.16	3.53%	40
Jun 12, 2026	36.78	36.94	36.78	36.86	36.86	0.16%	-
Jun 11, 2026	35.74	36.80	35.64	36.80	36.80	3.31%	34
Jun 10, 2026	35.50	35.70	35.50	35.62	35.62	-0.34%	-
Jun 9, 2026	35.48	35.74	35.44	35.74	35.74	1.48%	-
Jun 8, 2026	34.84	35.22	34.84	35.22	35.22	-0.51%	20
Jun 5, 2026	35.20	35.40	35.20	35.40	35.40	0.34%	-
Jun 4, 2026	34.90	35.28	34.90	35.28	35.28	2.02%	-
Jun 3, 2026	34.58	34.80	34.58	34.58	34.58	0.12%	-
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