FRA:DMRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.53	0.53	0.53	0.53	0.53	12.29%	-
Jan 29, 2026	0.47	0.47	0.47	0.47	0.47	-6.53%	-
Jan 28, 2026	0.51	0.51	0.51	0.51	0.51	14.77%	-
Jan 27, 2026	0.44	0.44	0.44	0.44	0.44	-6.38%	-
Jan 26, 2026	0.47	0.47	0.47	0.47	0.47	-18.26%	-
Jan 23, 2026	0.51	0.58	0.51	0.58	0.58	13.86%	100
Jan 22, 2026	0.51	0.51	0.51	0.51	0.51	2.64%	-
Jan 21, 2026	0.49	0.49	0.49	0.49	0.49	-9.72%	-
Jan 20, 2026	0.60	0.60	0.55	0.55	0.55	-6.84%	1,980
Jan 19, 2026	0.59	0.59	0.59	0.59	0.59	3.54%	-
Jan 16, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	-
Jan 15, 2026	0.56	0.56	0.56	0.56	0.56	-9.68%	-
Jan 14, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	-
Jan 13, 2026	0.52	0.61	0.52	0.61	0.61	32.61%	2,000
Jan 12, 2026	0.46	0.46	0.46	0.46	0.46	5.99%	-
Jan 9, 2026	0.43	0.43	0.43	0.43	0.43	9.60%	-
Jan 8, 2026	0.40	0.40	0.40	0.40	0.40	2.06%	-
Jan 7, 2026	0.39	0.39	0.39	0.39	0.39	-12.61%	-
Jan 6, 2026	0.39	0.44	0.39	0.44	0.44	18.72%	1,000
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	-13.43%	-
Jan 2, 2026	0.37	0.43	0.37	0.43	0.43	12.50%	1,000
Dec 30, 2025	0.38	0.38	0.38	0.38	0.38	3.78%	-
Dec 29, 2025	0.37	0.37	0.37	0.37	0.37	-5.61%	-
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	6.52%	-
Dec 22, 2025	0.38	0.38	0.37	0.37	0.37	-7.07%	3,000
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	-1.00%	-
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	-9.09%	-
Dec 17, 2025	0.39	0.44	0.39	0.44	0.44	7.32%	1,711
Dec 16, 2025	0.39	0.41	0.39	0.41	0.41	-0.49%	1,000
Dec 15, 2025	0.42	0.42	0.41	0.41	0.41	-1.90%	2,500
Dec 12, 2025	0.42	0.42	0.42	0.42	0.42	-9.87%	-
Dec 11, 2025	0.47	0.47	0.47	0.47	0.47	18.27%	-
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	-2.96%	-
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	-3.33%	-
Dec 8, 2025	0.42	0.42	0.42	0.42	0.42	-12.50%	-
Dec 5, 2025	0.44	0.48	0.44	0.48	0.48	17.07%	1,000
Dec 4, 2025	0.41	0.41	0.41	0.41	0.41	-1.44%	-
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	-0.95%	-
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	-0.94%	-
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	4.43%	-
Nov 28, 2025	0.41	0.41	0.41	0.41	0.41	-14.35%	-
Nov 27, 2025	0.43	0.47	0.43	0.47	0.47	27.42%	100
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	-6.06%	-
Nov 25, 2025	0.40	0.40	0.40	0.40	0.40	-2.94%	-
Nov 24, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Nov 21, 2025	0.41	0.41	0.41	0.41	0.41	1.49%	-
Nov 20, 2025	0.40	0.40	0.40	0.40	0.40	-3.37%	-
Nov 19, 2025	0.42	0.42	0.42	0.42	0.42	0.97%	-
Nov 18, 2025	0.41	0.41	0.41	0.41	0.41	-6.79%	-
Nov 17, 2025	0.40	0.44	0.40	0.44	0.44	9.41%	30,150