FRA:DNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.50	38.61	38.10	38.49	38.49	-0.18%	5,823
Nov 12, 2026	36.97	38.92	36.97	38.92	38.56	5.25%	2,670
Nov 11, 2026	36.46	37.47	36.40	36.98	36.64	1.65%	5,398
Nov 10, 2026	35.93	36.38	35.15	36.38	36.04	-	7,527
Nov 9, 2026	37.90	37.90	36.00	36.38	36.04	-3.93%	6,468
Nov 6, 2026	37.74	37.87	37.00	37.87	37.52	-0.89%	1,488
Nov 5, 2026	37.28	38.95	37.28	38.21	37.86	2.00%	6,828
Nov 4, 2026	40.08	40.74	37.46	37.46	37.11	-7.28%	16,982
Nov 3, 2026	40.66	41.46	39.90	40.40	40.03	-	3,600
Nov 2, 2026	42.46	42.46	40.40	40.40	40.03	-7.38%	2,075
Oct 30, 2026	42.51	43.63	42.42	43.62	43.22	3.17%	9,041
Oct 29, 2026	42.23	42.59	41.49	42.28	41.89	-1.56%	6,583
Oct 28, 2026	42.01	43.17	42.01	42.95	42.55	1.83%	1,452
Oct 27, 2026	43.09	43.18	42.18	42.18	41.79	-2.29%	8,400
Oct 26, 2026	42.74	43.38	42.23	43.17	42.77	-0.25%	2,279
Oct 23, 2026	41.50	43.60	41.50	43.28	42.88	5.82%	11,376
Oct 22, 2026	41.13	41.91	40.90	40.90	40.52	-0.34%	3,848
Oct 21, 2026	40.55	41.04	40.55	41.04	40.66	2.32%	878
Oct 20, 2026	41.03	41.63	39.80	40.11	39.74	-2.39%	3,319
Oct 19, 2026	40.60	41.64	40.60	41.09	40.71	-0.63%	3,185
Oct 16, 2026	40.02	41.35	40.02	41.35	40.97	4.26%	6,362
Oct 15, 2026	40.17	40.54	39.66	39.66	39.29	-2.87%	2,270
Oct 14, 2026	40.26	41.00	40.20	40.83	40.45	1.97%	6,071
Oct 13, 2026	39.00	40.05	38.96	40.04	39.67	1.65%	4,890
Oct 12, 2026	38.23	39.50	38.23	39.39	39.03	2.74%	1,142
Oct 9, 2026	37.84	39.09	37.84	38.34	37.99	-0.42%	3,166
Oct 8, 2026	37.59	38.70	37.59	38.50	38.14	2.56%	12,592
Oct 7, 2026	38.51	38.51	37.35	37.54	37.19	-1.62%	1,930
Oct 6, 2026	37.89	38.30	37.35	38.16	37.81	0.61%	7,640
Oct 5, 2026	37.76	38.13	37.46	37.93	37.58	2.02%	1,874
Oct 2, 2026	36.98	37.62	36.98	37.18	36.84	-0.05%	1,257
Oct 1, 2026	36.42	37.20	36.17	37.20	36.86	2.51%	2,845
Sep 30, 2026	36.40	36.71	35.96	36.29	35.95	-0.79%	11,611
Sep 29, 2026	37.27	37.27	36.11	36.58	36.24	-1.45%	1,141
Sep 28, 2026	37.39	37.90	37.03	37.12	36.78	0.13%	7,303
Sep 25, 2026	37.97	38.01	36.98	37.07	36.73	-2.34%	8,578
Sep 24, 2026	38.03	38.91	37.68	37.96	37.61	0.90%	3,083
Sep 23, 2026	36.24	37.79	36.22	37.62	37.27	3.27%	9,181
Sep 22, 2026	37.58	37.90	35.97	36.43	36.09	-2.65%	3,300
Sep 21, 2026	38.52	38.70	36.94	37.42	37.07	-3.31%	8,969
Sep 18, 2026	38.67	38.92	37.80	38.70	38.34	-0.05%	5,416
Sep 17, 2026	38.51	39.00	37.91	38.72	38.36	-1.80%	1,921
Sep 16, 2026	39.52	39.52	39.27	39.43	39.07	-0.05%	2,052
Sep 15, 2026	38.95	39.55	38.33	39.45	39.08	2.52%	1,986
Sep 14, 2026	39.58	39.60	38.48	38.48	38.12	-0.44%	13,137
Sep 11, 2026	38.70	38.80	37.70	38.65	38.29	-1.48%	6,184
Sep 10, 2026	38.54	39.50	38.42	39.23	38.87	0.67%	14,060
Sep 9, 2026	37.37	38.97	37.37	38.97	38.61	5.78%	8,029
Sep 8, 2026	36.87	37.70	36.84	36.84	36.50	-0.38%	4,020
Sep 7, 2026	36.73	36.98	36.66	36.98	36.64	2.13%	3,803