FRA:DNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.59	27.59	27.11	27.24	-	-1.77%	4,237
Jun 25, 2026	27.89	27.89	27.17	27.73	27.73	-0.22%	4,126
Jun 24, 2026	28.44	28.61	27.78	27.79	27.79	-2.29%	3,108
Jun 23, 2026	28.39	28.62	28.39	28.44	28.44	-0.97%	4,865
Jun 22, 2026	28.61	28.99	28.55	28.72	28.72	-	5,897
Jun 19, 2026	28.16	28.86	28.16	28.72	28.72	1.48%	6,441
Jun 18, 2026	28.50	29.01	27.68	28.30	28.30	-2.65%	4,638
Jun 17, 2026	28.40	29.49	28.36	29.07	29.07	0.24%	11,360
Jun 16, 2026	29.39	29.51	28.90	29.00	29.00	-0.75%	6,742
Jun 15, 2026	29.70	30.00	29.14	29.22	29.22	-7.94%	38,145
Jun 12, 2026	31.80	31.80	30.00	31.74	31.74	-1.58%	11,880
Jun 11, 2026	32.50	33.44	32.25	32.25	32.25	-0.77%	3,130
Jun 10, 2026	31.45	32.57	31.45	32.50	32.50	3.60%	802
Jun 9, 2026	32.16	32.34	31.07	31.37	31.37	-3.15%	2,365
Jun 8, 2026	32.82	33.46	32.39	32.39	32.39	0.72%	3,749
Jun 5, 2026	32.28	32.80	32.16	32.16	32.16	-0.53%	5,832
Jun 4, 2026	32.63	32.63	32.25	32.33	32.33	-2.44%	740
Jun 3, 2026	32.57	33.15	32.57	33.14	33.14	2.60%	1,730
Jun 2, 2026	31.96	32.30	31.75	32.30	32.30	1.00%	1,705
Jun 1, 2026	31.23	32.88	31.23	31.98	31.98	3.33%	8,332
May 29, 2026	31.16	31.42	30.58	30.95	30.95	-1.43%	8,679
May 28, 2026	31.67	32.10	31.35	31.40	31.40	-0.10%	2,760
May 27, 2026	32.09	32.37	31.43	31.43	31.43	-3.56%	8,143
May 26, 2026	31.75	33.07	31.75	32.59	32.59	3.39%	11,963
May 25, 2026	32.10	32.22	31.30	31.52	31.52	-5.77%	7,371
May 22, 2026	33.67	33.85	33.18	33.45	33.45	0.45%	1,962
May 21, 2026	33.98	34.24	33.20	33.30	33.30	-0.12%	5,028
May 20, 2026	35.00	35.00	33.34	33.34	33.34	-4.74%	7,448
May 19, 2026	34.07	35.20	33.48	35.00	35.00	2.70%	16,756
May 18, 2026	33.91	34.47	33.33	34.08	34.08	0.71%	2,118
May 15, 2026	31.91	33.84	31.91	33.84	33.84	5.85%	4,329
May 14, 2026	32.07	32.50	31.84	31.97	31.97	0.03%	937
May 13, 2026	32.21	32.45	31.96	31.96	31.96	-0.83%	7,207
May 12, 2026	32.39	33.24	32.39	32.56	32.23	0.09%	10,738
May 11, 2026	31.90	32.53	31.60	32.53	32.20	3.93%	2,230
May 8, 2026	31.70	31.73	31.03	31.30	30.98	0.32%	4,940
May 7, 2026	31.86	32.00	30.49	31.20	30.88	-2.29%	22,020
May 6, 2026	35.01	35.01	31.05	31.93	31.60	-9.16%	12,217
May 5, 2026	35.12	35.46	34.72	35.15	34.79	0.17%	7,272
May 4, 2026	33.68	35.36	33.50	35.09	34.73	2.93%	11,908
Apr 30, 2026	34.27	34.62	33.58	34.09	33.74	-0.73%	4,398
Apr 29, 2026	32.93	34.35	32.93	34.34	33.99	3.84%	9,092
Apr 28, 2026	32.89	33.74	32.89	33.07	32.73	2.38%	4,795
Apr 27, 2026	32.31	33.21	32.30	32.30	31.97	1.06%	5,337
Apr 24, 2026	33.03	33.50	31.96	31.96	31.63	-3.94%	5,145
Apr 23, 2026	32.49	33.29	32.39	33.27	32.93	1.99%	6,841
Apr 22, 2026	31.19	32.62	31.19	32.62	32.29	2.68%	15,311
Apr 21, 2026	30.59	31.77	30.59	31.77	31.44	4.78%	12,988
Apr 20, 2026	31.02	31.31	30.27	30.32	30.01	3.69%	39,902
Apr 17, 2026	32.49	32.83	29.02	29.24	28.94	-10.72%	16,167