FRA:DTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	28.70	29.80	28.70	29.80	29.80	3.11%	2
May 26, 2026	28.90	28.90	28.90	28.90	28.90	-1.03%	-
May 25, 2026	29.20	29.20	29.20	29.20	29.20	1.74%	46
May 22, 2026	28.70	28.70	28.70	28.70	28.70	-	400
May 21, 2026	28.60	28.70	28.60	28.70	28.70	0.35%	400
May 20, 2026	28.60	28.60	28.60	28.60	28.60	-3.38%	-
May 19, 2026	28.30	29.60	28.30	29.60	29.60	3.86%	238
May 18, 2026	27.10	28.50	27.10	28.50	28.50	5.17%	107
May 15, 2026	27.10	27.10	27.10	27.10	27.10	-0.37%	-
May 14, 2026	27.20	27.20	27.20	27.20	27.20	-3.55%	-
May 13, 2026	27.20	28.70	27.20	28.20	28.20	4.06%	115
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	-0.05%	-
Apr 2, 2026	31.00	31.00	31.00	31.00	30.01	-4.91%	570
Apr 1, 2026	31.20	32.60	31.20	32.60	31.56	0.62%	20
Mar 31, 2026	31.40	32.60	31.40	32.40	31.37	3.85%	275
Mar 30, 2026	31.20	31.20	31.20	31.20	30.21	-0.64%	-
Mar 27, 2026	31.40	31.40	31.40	31.40	30.40	-0.63%	-
Mar 26, 2026	31.60	31.60	31.60	31.60	30.59	-2.47%	-
Mar 25, 2026	31.60	32.40	31.60	32.40	31.37	4.52%	100
Mar 24, 2026	31.00	31.00	31.00	31.00	30.01	-3.73%	-
Mar 23, 2026	30.60	32.20	30.60	32.20	31.18	1.26%	2,010