FRA:DSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	43.22	43.41	43.22	43.41	43.41	-0.82%	80
Apr 22, 2026	43.77	43.77	43.77	43.77	43.77	-1.40%	-
Apr 21, 2026	44.05	44.39	44.05	44.39	44.39	-0.07%	43
Apr 20, 2026	44.34	44.50	44.34	44.42	44.42	0.38%	275
Apr 17, 2026	43.96	44.25	43.96	44.25	44.25	-1.25%	225
Apr 16, 2026	44.21	44.81	44.21	44.81	44.81	0.34%	111
Apr 15, 2026	44.64	44.66	44.64	44.66	44.66	0.95%	225
Apr 14, 2026	43.60	44.24	43.60	44.24	44.24	1.77%	120
Apr 13, 2026	43.47	43.47	43.47	43.47	43.47	-0.84%	-
Apr 10, 2026	43.31	43.84	43.31	43.84	43.84	3.94%	118
Apr 9, 2026	42.18	42.18	42.18	42.18	42.18	-4.25%	-
Apr 8, 2026	44.05	44.05	44.05	44.05	44.05	1.24%	40
Apr 7, 2026	43.51	43.51	43.51	43.51	43.51	2.69%	20
Apr 2, 2026	42.37	42.37	42.37	42.37	42.37	0.64%	-
Apr 1, 2026	42.10	42.10	42.10	42.10	42.10	0.89%	-
Mar 31, 2026	40.66	41.73	40.66	41.73	41.73	1.90%	123
Mar 30, 2026	39.81	40.95	39.81	40.95	40.95	2.53%	240
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%	-