FRA:DSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 11, 2026	42.79	42.79	42.79	42.79	42.79	0.38%	-
May 8, 2026	42.63	42.63	42.63	42.63	42.63	-1.71%	-
May 7, 2026	43.37	43.37	43.37	43.37	43.37	-0.98%	-
May 6, 2026	42.98	43.80	42.98	43.80	43.80	3.84%	250
May 5, 2026	42.18	42.18	42.18	42.18	42.18	-0.68%	-
May 4, 2026	42.80	42.80	42.47	42.47	42.47	-1.14%	4,242
Apr 30, 2026	43.76	43.78	43.76	43.78	42.96	1.41%	231
Apr 29, 2026	43.17	43.17	43.17	43.17	42.36	0.86%	-
Apr 28, 2026	42.80	42.80	42.80	42.80	42.00	-1.04%	-
Apr 27, 2026	42.57	43.25	42.57	43.25	42.44	1.03%	20
Apr 24, 2026	42.81	42.81	42.81	42.81	42.01	-1.38%	-
Apr 23, 2026	43.22	43.41	43.22	43.41	42.60	-0.82%	80
Apr 22, 2026	43.77	43.77	43.77	43.77	42.95	-1.40%	-
Apr 21, 2026	44.05	44.39	44.05	44.39	43.56	-0.07%	43
Apr 20, 2026	44.34	44.50	44.34	44.42	43.59	0.38%	275
Apr 17, 2026	43.96	44.25	43.96	44.25	43.42	-1.25%	225
Apr 16, 2026	44.21	44.81	44.21	44.81	43.97	0.34%	111
Apr 15, 2026	44.64	44.66	44.64	44.66	43.82	0.95%	225
Apr 14, 2026	43.60	44.24	43.60	44.24	43.41	1.77%	120
Apr 13, 2026	43.47	43.47	43.47	43.47	42.65	-0.84%	-
Apr 10, 2026	43.31	43.84	43.31	43.84	43.02	3.94%	118
Apr 9, 2026	42.18	42.18	42.18	42.18	41.39	-4.25%	-
Apr 8, 2026	44.05	44.05	44.05	44.05	43.22	1.24%	40
Apr 7, 2026	43.51	43.51	43.51	43.51	42.69	2.69%	20
Apr 2, 2026	42.37	42.37	42.37	42.37	41.58	0.64%	-
Apr 1, 2026	42.10	42.10	42.10	42.10	41.31	0.89%	-
Mar 31, 2026	40.66	41.73	40.66	41.73	40.95	1.90%	123
Mar 30, 2026	39.81	40.95	39.81	40.95	40.18	2.53%	240
Mar 27, 2026	39.78	39.94	39.78	39.94	39.19	0.48%	700
Mar 26, 2026	42.15	42.88	42.15	42.79	39.00	0.26%	3,069
Mar 25, 2026	42.00	42.68	42.00	42.68	38.90	0.47%	10
Mar 24, 2026	42.03	42.48	42.03	42.48	38.72	1.58%	250
Mar 23, 2026	40.78	41.82	40.49	41.82	38.12	-1.34%	460
Mar 20, 2026	43.07	43.07	42.39	42.39	38.64	-1.17%	200