FRA:DTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	27.20	28.70	27.20	28.70	-	5.90%	-
May 12, 2026	27.10	27.10	27.10	27.10	27.10	0.37%	-
May 11, 2026	27.00	27.00	27.00	27.00	27.00	-1.82%	-
May 8, 2026	27.50	27.50	27.50	27.50	27.50	0.36%	350
May 7, 2026	27.40	27.40	27.40	27.40	27.40	-0.72%	-
May 6, 2026	27.10	27.90	27.10	27.60	27.60	2.99%	947
May 5, 2026	26.60	27.60	26.60	26.80	26.80	-1.83%	4,250
May 4, 2026	27.90	27.90	27.00	27.30	27.30	0.74%	982
Apr 30, 2026	26.80	27.10	26.80	27.10	27.10	-	500
Apr 29, 2026	26.80	27.10	26.80	27.10	27.10	-	200
Apr 28, 2026	26.40	27.10	26.40	27.10	27.10	-1.09%	556
Apr 27, 2026	28.00	28.30	26.90	27.40	27.40	-1.79%	4,570
Apr 24, 2026	26.90	28.00	26.90	27.90	27.90	1.82%	1,666
Apr 23, 2026	27.00	27.70	27.00	27.40	27.40	-1.08%	413
Apr 22, 2026	28.70	28.70	27.00	27.70	27.70	-4.81%	3,240
Apr 21, 2026	29.10	29.10	29.10	29.10	29.10	-0.34%	-
Apr 20, 2026	28.90	29.20	28.90	29.20	29.20	-	1,396
Apr 17, 2026	28.90	29.20	28.90	29.20	29.20	0.34%	6,213
Apr 16, 2026	28.50	29.10	28.20	29.10	29.10	-0.34%	2,215
Apr 15, 2026	28.30	29.20	28.30	29.20	29.20	-0.34%	10
Apr 14, 2026	28.30	29.70	28.30	29.30	29.30	-1.01%	637
Apr 13, 2026	30.30	30.30	29.50	29.60	29.60	-4.21%	820
Apr 10, 2026	31.00	31.00	30.90	30.90	30.90	-0.96%	250
Apr 9, 2026	30.70	31.20	30.70	31.20	31.20	-	500
Apr 8, 2026	30.70	31.20	30.70	31.20	31.20	4.00%	50
Apr 7, 2026	30.00	30.00	30.00	30.00	30.00	-3.23%	-
Apr 2, 2026	31.00	31.00	31.00	31.00	30.02	-4.91%	570
Apr 1, 2026	31.20	32.60	31.20	32.60	31.57	0.62%	20
Mar 31, 2026	31.40	32.60	31.40	32.40	31.38	3.85%	275
Mar 30, 2026	31.20	31.20	31.20	31.20	30.22	-0.64%	-
Mar 27, 2026	31.40	31.40	31.40	31.40	30.41	-0.63%	-
Mar 26, 2026	31.60	31.60	31.60	31.60	30.60	-2.47%	-
Mar 25, 2026	31.60	32.40	31.60	32.40	31.38	4.52%	100
Mar 24, 2026	31.00	31.00	31.00	31.00	30.02	-3.73%	-
Mar 23, 2026	30.60	32.20	30.60	32.20	31.18	1.26%	2,010
Mar 20, 2026	31.60	31.80	31.60	31.80	30.80	-1.24%	37
Mar 19, 2026	31.60	32.20	31.60	32.20	31.18	-1.83%	15
Mar 18, 2026	32.80	32.80	32.80	32.80	31.76	-0.61%	-
Mar 17, 2026	32.00	33.80	32.00	33.00	31.96	0.61%	753
Mar 16, 2026	32.80	32.80	32.80	32.80	31.76	2.50%	300
Mar 13, 2026	32.00	32.00	32.00	32.00	30.99	-0.62%	-
Mar 12, 2026	31.80	32.20	31.80	32.20	31.18	-2.42%	-
Mar 11, 2026	32.00	33.00	32.00	33.00	31.96	-	6
Mar 10, 2026	32.20	33.00	31.80	33.00	31.96	1.23%	38
Mar 9, 2026	31.80	32.60	31.80	32.60	31.57	1.24%	206
Mar 6, 2026	32.60	32.60	32.20	32.20	31.18	-1.23%	200
Mar 5, 2026	32.40	32.60	32.40	32.60	31.57	-2.40%	3
Mar 4, 2026	31.80	33.40	31.80	33.40	32.35	3.09%	3
Mar 3, 2026	32.60	32.60	32.40	32.40	31.38	-2.99%	730
Mar 2, 2026	33.00	33.40	33.00	33.40	32.35	-1.18%	1,244