FRA:DSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	45.46	45.46	45.46	45.46	45.46	-2.15%	-
Oct 22, 2026	46.46	46.46	46.46	46.46	46.46	0.50%	-
Oct 21, 2026	46.23	46.23	46.23	46.23	46.23	-0.06%	-
Oct 20, 2026	46.26	46.26	46.26	46.26	46.26	0.02%	-
Oct 19, 2026	47.52	47.52	46.25	46.25	46.25	-2.59%	70
Oct 16, 2026	47.48	47.48	47.48	47.48	47.48	1.02%	-
Oct 15, 2026	46.67	47.00	46.67	47.00	47.00	-1.32%	100
Oct 14, 2026	47.63	47.63	47.63	47.63	47.63	0.04%	-
Oct 13, 2026	47.61	47.61	47.61	47.61	47.61	0.66%	-
Oct 12, 2026	47.30	47.30	47.30	47.30	47.30	0.28%	-
Oct 9, 2026	47.13	47.38	47.13	47.17	47.17	-1.40%	301
Oct 8, 2026	47.63	47.84	47.13	47.84	47.84	-1.05%	150
Oct 7, 2026	48.53	48.53	48.35	48.35	48.35	-2.22%	200
Oct 6, 2026	48.50	49.45	48.50	49.45	49.45	1.23%	100
Oct 5, 2026	48.85	48.85	48.85	48.85	48.85	1.03%	-
Oct 2, 2026	48.35	48.35	48.35	48.35	48.35	-1.95%	-
Oct 1, 2026	49.62	49.62	49.08	49.31	49.31	-2.32%	1,100
Sep 30, 2026	50.50	50.50	50.34	50.48	50.48	-0.90%	1,793
Sep 29, 2026	50.52	50.94	50.52	50.94	50.94	-0.66%	485
Sep 28, 2026	50.14	51.28	50.14	51.28	51.28	1.75%	400
Sep 25, 2026	50.40	50.40	50.40	50.40	50.40	1.14%	-
Sep 24, 2026	49.48	49.83	49.48	49.83	49.83	1.20%	500
Sep 23, 2026	49.77	49.77	49.24	49.24	49.24	-2.46%	110
Sep 22, 2026	50.48	50.48	50.48	50.48	50.48	-1.02%	-
Sep 21, 2026	50.02	51.00	50.02	51.00	51.00	1.96%	400
Sep 18, 2026	50.02	50.02	50.02	50.02	50.02	-1.15%	-
Sep 17, 2026	49.40	50.60	49.40	50.60	50.60	1.22%	300
Sep 16, 2026	49.99	49.99	49.99	49.99	49.99	0.12%	-
Sep 15, 2026	49.69	49.95	49.69	49.93	49.93	-2.17%	1,940
Sep 14, 2026	50.94	51.04	50.54	51.04	51.04	-	733
Sep 11, 2026	50.78	51.04	50.66	51.04	51.04	0.51%	550
Sep 10, 2026	49.40	50.78	49.40	50.78	50.78	1.62%	2,945
Sep 9, 2026	49.97	49.97	49.97	49.97	49.97	-0.30%	-
Sep 8, 2026	49.48	50.14	49.48	50.12	50.12	-	2,400
Sep 7, 2026	49.72	50.12	49.72	50.12	50.12	-0.32%	600
Sep 4, 2026	49.59	50.28	49.59	50.28	50.28	0.66%	250
Sep 3, 2026	49.47	49.95	49.47	49.95	49.95	0.48%	200
Sep 2, 2026	48.94	49.90	48.94	49.71	49.71	-0.42%	2,308
Sep 1, 2026	49.51	49.92	49.51	49.92	49.92	-0.20%	158
Aug 31, 2026	49.38	50.02	49.38	50.02	50.02	0.93%	100
Aug 28, 2026	49.00	49.70	49.00	49.56	49.56	-0.20%	600
Aug 27, 2026	49.93	50.02	49.66	49.66	49.66	-0.80%	240
Aug 26, 2026	49.46	50.14	49.46	50.06	50.06	-0.32%	625
Aug 25, 2026	49.17	50.22	49.17	50.22	50.22	1.74%	340
Aug 24, 2026	48.85	49.36	48.85	49.36	49.36	-0.32%	740
Aug 21, 2026	48.85	49.52	48.85	49.52	49.52	0.79%	250
Aug 20, 2026	48.60	49.13	48.60	49.13	49.13	0.06%	400
Aug 19, 2026	49.10	49.10	49.10	49.10	49.10	-1.48%	300
Aug 18, 2026	50.40	50.40	49.44	49.84	49.84	-1.89%	575
Aug 17, 2026	49.77	50.80	49.77	50.80	50.80	1.97%	1,700