FRA:DTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	27.10	27.10	27.10	27.10	-	-3.21%	-
Aug 4, 2026	27.40	28.40	27.40	28.00	28.00	7.28%	880
Aug 3, 2026	26.10	26.10	26.10	26.10	26.10	-1.14%	-
Jul 31, 2026	26.40	26.40	26.40	26.40	26.40	-3.65%	-
Jul 30, 2026	26.80	27.40	26.60	27.40	27.40	1.86%	500
Jul 29, 2026	26.90	26.90	26.90	26.90	26.90	2.28%	-
Jul 28, 2026	26.30	26.30	26.30	26.30	26.30	1.94%	-
Jul 27, 2026	25.80	25.80	25.80	25.80	25.80	-1.53%	-
Jul 24, 2026	25.40	26.20	25.40	26.20	26.20	-4.03%	200
Jul 23, 2026	26.50	27.30	26.50	27.30	27.30	2.63%	200
Jul 22, 2026	26.00	26.60	26.00	26.60	26.60	0.76%	300
Jul 21, 2026	26.40	26.40	26.40	26.40	26.40	-	-
Jul 20, 2026	26.40	26.40	26.40	26.40	26.40	1.93%	-
Jul 17, 2026	25.90	25.90	25.90	25.90	25.90	-3.36%	-
Jul 16, 2026	26.80	26.80	26.80	26.80	26.80	3.08%	200
Jul 15, 2026	25.90	26.00	25.90	26.00	26.00	-2.62%	500
Jul 14, 2026	26.00	26.70	26.00	26.70	26.70	-	120
Jul 13, 2026	25.40	26.70	25.40	26.70	26.70	5.95%	3,270
Jul 10, 2026	25.20	25.20	25.20	25.20	25.20	1.20%	15
Jul 9, 2026	24.90	24.90	24.90	24.90	24.90	-3.49%	-
Jul 8, 2026	25.10	25.80	25.10	25.80	25.80	-0.77%	1,100
Jul 7, 2026	24.80	26.50	24.80	26.00	26.00	0.78%	152
Jul 6, 2026	24.50	26.10	24.50	25.80	25.80	1.18%	777
Jul 3, 2026	24.40	25.50	24.40	25.50	25.50	4.94%	250
Jul 2, 2026	23.90	24.30	23.90	24.30	24.30	-1.62%	200
Jul 1, 2026	23.50	24.90	23.50	24.70	24.70	1.23%	310
Jun 30, 2026	23.80	24.90	23.80	24.40	24.40	-3.56%	148
Jun 29, 2026	25.90	26.20	24.20	25.30	25.30	-2.32%	1,688
Jun 26, 2026	25.90	25.90	25.90	25.90	25.90	-	-
Jun 25, 2026	25.90	25.90	25.90	25.90	25.90	-3.36%	-
Jun 24, 2026	26.80	26.80	26.80	26.80	26.80	0.37%	100
Jun 23, 2026	25.60	26.70	25.60	26.70	26.70	5.53%	119
Jun 22, 2026	25.90	25.90	25.30	25.30	25.30	-3.44%	350
Jun 19, 2026	26.50	27.20	26.20	26.20	26.20	-4.38%	1,121
Jun 18, 2026	26.50	27.40	26.50	27.40	27.40	1.86%	2
Jun 17, 2026	27.40	27.40	26.90	26.90	26.90	-1.82%	670
Jun 16, 2026	27.40	27.40	27.40	27.40	27.40	-2.84%	-
Jun 15, 2026	28.10	29.20	28.10	28.20	28.20	2.92%	168
Jun 12, 2026	27.40	27.40	27.40	27.40	27.40	-0.72%	-
Jun 11, 2026	28.00	28.20	27.60	27.60	27.60	-1.78%	1,225
Jun 10, 2026	27.70	28.10	27.70	28.10	28.10	-	118
Jun 9, 2026	28.10	28.10	28.10	28.10	28.10	2.55%	16
Jun 8, 2026	27.00	27.90	27.00	27.40	27.40	-0.72%	147
Jun 5, 2026	27.60	27.60	27.60	27.60	27.60	-0.72%	-
Jun 4, 2026	27.80	27.80	27.80	27.80	27.80	-2.46%	-
Jun 3, 2026	28.50	28.50	28.50	28.50	28.50	-0.35%	200
Jun 2, 2026	28.40	29.40	28.40	28.60	28.60	-1.04%	179
Jun 1, 2026	28.60	28.90	28.50	28.90	28.90	1.05%	3,520
May 29, 2026	28.60	28.60	28.60	28.60	28.60	-1.38%	-
May 28, 2026	28.90	29.00	28.90	29.00	29.00	-2.68%	268