FRA:DYT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.71	10.71	10.60	10.60	10.60	-1.35%	100
Mar 26, 2026	10.77	10.86	10.74	10.74	10.74	-0.69%	-
Mar 25, 2026	10.62	10.99	10.62	10.82	10.82	1.98%	-
Mar 24, 2026	10.64	10.74	10.61	10.61	10.61	-	-
Mar 23, 2026	10.51	10.73	10.51	10.61	10.61	0.09%	-
Mar 20, 2026	11.06	11.06	10.60	10.60	10.45	-4.16%	182
Mar 19, 2026	11.28	11.29	11.06	11.06	10.90	-0.99%	-
Mar 18, 2026	11.49	11.49	11.17	11.17	11.01	-1.41%	-
Mar 17, 2026	11.36	11.56	11.33	11.33	11.17	-0.26%	133
Mar 16, 2026	11.40	11.50	11.36	11.36	11.20	0.44%	-
Mar 13, 2026	11.51	11.63	11.31	11.31	11.15	-1.74%	-
Mar 12, 2026	11.54	11.75	11.51	11.51	11.35	-0.17%	450
Mar 11, 2026	11.60	11.61	11.53	11.53	11.37	-0.22%	-
Mar 10, 2026	11.43	11.71	11.43	11.55	11.39	1.76%	20
Mar 9, 2026	11.35	11.70	11.11	11.35	11.19	-1.73%	1,810
Mar 6, 2026	11.69	11.69	11.55	11.55	11.39	-1.20%	-
Mar 5, 2026	11.77	11.96	11.69	11.69	11.53	-0.55%	10,751
Mar 4, 2026	11.81	11.96	11.76	11.76	11.59	-0.72%	2
Mar 3, 2026	11.78	11.95	11.78	11.84	11.68	0.08%	6,550
Mar 2, 2026	11.79	11.86	11.70	11.83	11.67	0.17%	6,895
Feb 27, 2026	11.81	11.89	11.81	11.81	11.65	-0.30%	-
Feb 26, 2026	11.71	11.87	11.71	11.85	11.68	0.68%	-
Feb 25, 2026	11.73	11.84	11.71	11.77	11.60	-0.55%	542
Feb 24, 2026	11.82	11.83	11.67	11.83	11.67	0.04%	-
Feb 23, 2026	11.85	11.85	11.78	11.83	11.66	-0.84%	75
Feb 20, 2026	11.86	11.93	11.85	11.93	11.62	0.63%	-
Feb 19, 2026	11.76	11.94	11.76	11.85	11.54	0.21%	300
Feb 18, 2026	11.74	11.83	11.74	11.83	11.52	0.77%	-
Feb 17, 2026	11.99	11.99	11.74	11.74	11.43	-2.37%	100
Feb 16, 2026	11.78	12.03	11.78	12.02	11.71	1.99%	-
Feb 13, 2026	11.77	12.00	11.77	11.79	11.48	-0.34%	403
Feb 12, 2026	11.71	11.90	11.71	11.83	11.52	0.98%	25
Feb 11, 2026	11.55	11.71	11.55	11.71	11.41	1.25%	50
Feb 10, 2026	11.63	11.64	11.56	11.57	11.27	-0.43%	1,100
Feb 9, 2026	11.81	11.81	11.53	11.62	11.32	-1.98%	2,895
Feb 6, 2026	11.81	12.01	11.81	11.85	11.54	0.17%	528
Feb 5, 2026	11.81	12.00	11.81	11.83	11.52	-0.25%	900
Feb 4, 2026	11.84	12.01	11.81	11.86	11.55	0.30%	611
Feb 3, 2026	11.71	11.85	11.67	11.83	11.52	1.46%	465
Feb 2, 2026	11.75	11.76	11.66	11.66	11.35	0.17%	800
Jan 30, 2026	12.06	12.06	11.64	11.64	11.33	-3.88%	950
Jan 29, 2026	12.21	12.21	12.11	12.11	11.79	-1.10%	-
Jan 28, 2026	12.26	12.42	12.24	12.24	11.92	0.58%	30
Jan 27, 2026	12.18	12.39	12.11	12.17	11.86	-0.65%	1,250
Jan 26, 2026	12.32	12.32	12.10	12.25	11.93	-0.53%	70
Jan 23, 2026	12.19	12.32	12.19	12.32	12.00	0.74%	-
Jan 22, 2026	12.19	12.30	12.19	12.23	11.91	0.08%	-
Jan 21, 2026	12.20	12.45	12.06	12.22	11.90	-1.17%	3,340
Jan 20, 2026	12.75	12.80	12.30	12.36	11.90	-3.48%	5,770
Jan 19, 2026	12.80	12.81	12.70	12.81	12.33	1.87%	1,078