FRA:DSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.78	39.94	39.78	39.94	39.94	-6.66%	700
Mar 26, 2026	42.15	42.88	42.15	42.79	39.75	0.26%	3,069
Mar 25, 2026	42.00	42.68	42.00	42.68	39.65	0.47%	10
Mar 24, 2026	42.03	42.48	42.03	42.48	39.46	1.58%	250
Mar 23, 2026	40.78	41.82	40.49	41.82	38.85	-1.34%	460
Mar 20, 2026	43.07	43.07	42.39	42.39	39.38	-1.17%	200
Mar 19, 2026	43.42	43.42	42.89	42.89	39.84	-1.70%	150
Mar 18, 2026	43.63	43.63	43.63	43.63	40.53	2.03%	-
Mar 17, 2026	42.76	42.76	42.76	42.76	39.72	-1.52%	-
Mar 16, 2026	42.68	43.42	42.48	43.42	40.33	2.33%	675
Mar 13, 2026	42.13	42.43	42.13	42.43	39.41	-1.19%	513
Mar 12, 2026	42.94	42.94	42.94	42.94	39.89	-1.92%	-
Mar 11, 2026	42.90	43.78	42.90	43.78	40.67	0.27%	600
Mar 10, 2026	42.95	43.66	42.95	43.66	40.56	1.94%	350
Mar 9, 2026	40.83	42.83	40.83	42.83	39.79	-0.21%	370
Mar 6, 2026	43.38	43.38	42.92	42.92	39.87	-0.37%	280
Mar 5, 2026	43.43	43.43	43.08	43.08	40.02	2.33%	120
Mar 4, 2026	42.10	42.10	42.10	42.10	39.11	0.48%	-
Mar 3, 2026	42.86	42.89	41.90	41.90	38.92	-3.94%	670
Mar 2, 2026	42.89	43.62	42.89	43.62	40.52	-1.78%	59
Feb 27, 2026	44.17	44.41	44.17	44.41	41.25	-0.96%	110
Feb 26, 2026	44.52	44.84	44.52	44.84	41.65	0.02%	50
Feb 25, 2026	44.26	44.89	44.26	44.83	41.64	0.25%	323
Feb 24, 2026	45.39	45.39	44.72	44.72	41.54	-2.17%	350
Feb 23, 2026	45.72	45.72	45.71	45.71	42.46	-0.78%	1,000
Feb 20, 2026	44.64	46.07	44.64	46.07	42.80	0.59%	241
Feb 19, 2026	45.19	45.80	45.19	45.80	42.55	-2.43%	1
Feb 18, 2026	44.82	46.94	44.82	46.94	43.60	4.26%	380
Feb 17, 2026	44.42	45.02	44.42	45.02	41.82	0.85%	2
Feb 16, 2026	43.30	44.64	43.30	44.64	41.47	-2.08%	82
Feb 13, 2026	45.59	45.59	45.59	45.59	42.35	1.13%	300
Feb 12, 2026	45.08	45.08	45.08	45.08	41.88	-1.21%	-
Feb 11, 2026	45.63	45.63	45.63	45.63	42.39	-0.57%	-
Feb 10, 2026	45.89	45.89	45.89	45.89	42.63	1.46%	-
Feb 9, 2026	45.23	45.23	45.23	45.23	42.02	-0.15%	-
Feb 6, 2026	43.90	45.30	43.90	45.30	42.08	1.36%	450
Feb 5, 2026	44.82	45.20	44.69	44.69	41.51	1.75%	290
Feb 4, 2026	43.92	43.92	43.92	43.92	40.80	0.62%	-
Feb 3, 2026	43.65	43.65	43.65	43.65	40.55	-1.49%	-
Feb 2, 2026	42.18	44.31	42.18	44.31	41.16	3.09%	79
Jan 30, 2026	42.34	42.98	42.34	42.98	39.93	0.56%	28
Jan 29, 2026	42.63	42.74	42.63	42.74	39.70	-1.00%	28
Jan 28, 2026	43.40	43.40	43.05	43.17	40.10	0.77%	1,407
Jan 27, 2026	42.84	42.84	42.84	42.84	39.80	-0.30%	-
Jan 26, 2026	42.44	42.97	42.44	42.97	39.92	-0.39%	1
Jan 23, 2026	42.84	43.14	42.84	43.14	40.07	0.84%	150
Jan 22, 2026	42.78	42.78	42.78	42.78	39.74	5.01%	285
Jan 21, 2026	40.74	40.74	40.74	40.74	37.84	-3.12%	-
Jan 20, 2026	41.92	42.05	41.92	42.05	39.06	-1.04%	400
Jan 19, 2026	42.45	42.49	42.45	42.49	39.47	-2.32%	150