FRA:DSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	48.81	48.81	48.81	48.81	48.81	1.22%	-
Jul 17, 2026	50.34	50.34	48.22	48.22	48.22	-2.17%	550
Jul 16, 2026	49.29	49.29	49.29	49.29	49.29	-1.50%	-
Jul 15, 2026	49.50	50.04	49.50	50.04	50.04	2.21%	200
Jul 14, 2026	48.52	48.96	48.52	48.96	48.96	0.72%	300
Jul 13, 2026	48.61	48.61	48.61	48.61	48.61	-0.78%	-
Jul 10, 2026	49.08	49.08	48.99	48.99	48.99	0.31%	300
Jul 9, 2026	47.91	49.13	47.91	48.84	48.84	0.16%	820
Jul 8, 2026	48.76	48.76	48.76	48.76	48.76	-1.28%	-
Jul 7, 2026	48.71	49.39	48.71	49.39	49.39	1.63%	10
Jul 6, 2026	48.60	48.60	48.60	48.60	48.60	1.91%	120
Jul 3, 2026	47.69	47.69	47.69	47.69	47.69	-1.47%	-
Jul 2, 2026	46.64	48.40	46.64	48.40	48.40	2.96%	3
Jul 1, 2026	46.51	47.01	46.51	47.01	47.01	2.31%	250
Jun 30, 2026	45.95	45.95	45.95	45.95	45.95	-0.43%	-
Jun 29, 2026	45.78	46.15	45.78	46.15	46.15	0.24%	150
Jun 26, 2026	46.04	46.04	46.04	46.04	46.04	0.13%	-
Jun 25, 2026	45.98	45.98	45.98	45.98	45.98	-1.29%	-
Jun 24, 2026	46.58	46.58	46.58	46.58	46.58	-1.13%	-
Jun 23, 2026	47.11	47.11	47.11	47.11	47.11	0.04%	-
Jun 22, 2026	47.09	47.09	47.09	47.09	47.09	2.13%	-
Jun 19, 2026	46.11	46.11	46.11	46.11	46.11	-0.04%	-
Jun 18, 2026	46.13	46.13	46.13	46.13	46.13	0.81%	-
Jun 17, 2026	45.76	45.76	45.76	45.76	45.76	1.06%	-
Jun 16, 2026	45.28	45.28	45.28	45.28	45.28	-	-
Jun 15, 2026	45.28	45.28	45.28	45.28	45.28	1.94%	-
Jun 12, 2026	44.42	44.42	44.42	44.42	44.42	0.27%	-
Jun 11, 2026	43.70	44.30	43.70	44.30	44.30	-0.11%	100
Jun 10, 2026	43.75	44.35	43.75	44.35	44.35	1.35%	307
Jun 9, 2026	43.76	43.76	43.76	43.76	43.76	1.16%	-
Jun 8, 2026	43.26	43.26	43.26	43.26	43.26	-3.65%	-
Jun 5, 2026	43.86	44.90	43.86	44.90	44.90	1.74%	250
Jun 4, 2026	43.97	44.13	43.97	44.13	44.13	0.30%	100
Jun 3, 2026	44.00	44.00	44.00	44.00	44.00	-0.16%	-
Jun 2, 2026	44.07	44.07	44.07	44.07	44.07	-1.10%	-
Jun 1, 2026	45.11	45.11	44.56	44.56	44.56	-2.28%	330
May 29, 2026	43.90	45.60	43.90	45.60	45.60	3.33%	885
May 28, 2026	44.13	44.13	44.13	44.13	44.13	-0.83%	-
May 27, 2026	44.44	44.50	44.44	44.50	44.50	-1.48%	200
May 26, 2026	45.17	45.17	45.17	45.17	45.17	-0.81%	-
May 25, 2026	44.22	45.84	44.22	45.54	45.54	2.20%	580
May 22, 2026	44.22	44.56	44.22	44.56	44.56	1.78%	250
May 21, 2026	43.78	43.78	43.78	43.78	43.78	1.18%	21
May 20, 2026	43.27	43.27	43.27	43.27	43.27	0.67%	-
May 19, 2026	42.98	42.98	42.98	42.98	42.98	-	-
May 18, 2026	42.89	42.98	42.89	42.98	42.98	0.54%	1
May 15, 2026	42.75	42.75	42.75	42.75	42.75	-2.49%	-
May 14, 2026	43.34	44.33	43.34	43.84	43.84	0.80%	240
May 13, 2026	42.60	43.49	42.60	43.49	43.49	2.11%	236
May 12, 2026	42.59	42.59	42.59	42.59	42.59	-0.47%	-