FRA:DYT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.06	11.28	11.05	11.06	11.06	-0.27%	33
Jun 1, 2026	11.12	11.17	11.09	11.09	11.09	-0.45%	-
May 29, 2026	11.10	11.33	11.10	11.14	11.14	0.09%	144
May 28, 2026	11.14	11.14	11.06	11.13	11.13	-0.54%	-
May 27, 2026	11.28	11.28	11.07	11.19	11.19	0.72%	4,440
May 26, 2026	11.04	11.11	11.03	11.11	11.11	0.45%	-
May 25, 2026	10.97	11.16	10.97	11.06	11.06	1.19%	-
May 22, 2026	10.98	11.11	10.92	10.93	10.93	-0.64%	350
May 21, 2026	10.82	11.01	10.82	11.00	11.00	1.16%	300
May 20, 2026	11.02	11.07	10.99	11.02	10.87	0.27%	-
May 19, 2026	11.08	11.14	10.99	10.99	10.84	-0.99%	700
May 18, 2026	11.08	11.21	11.08	11.10	10.95	0.09%	-
May 15, 2026	11.24	11.27	11.08	11.09	10.94	-1.60%	350
May 14, 2026	11.27	11.37	11.27	11.27	11.12	0.54%	11
May 13, 2026	11.26	11.31	11.21	11.21	11.06	-0.71%	-
May 12, 2026	11.36	11.65	11.29	11.29	11.14	-0.18%	1,510
May 11, 2026	11.31	11.42	11.29	11.31	11.16	-0.18%	2,000
May 8, 2026	11.28	11.46	11.28	11.33	11.18	0.44%	550
May 7, 2026	11.50	11.55	11.20	11.28	11.13	-0.35%	1,005
May 6, 2026	11.33	11.37	11.31	11.32	11.17	-0.18%	-
May 5, 2026	11.32	11.43	11.31	11.34	11.19	0.27%	80
May 4, 2026	11.51	11.51	11.31	11.31	11.16	-2.33%	10
Apr 30, 2026	11.50	11.68	11.50	11.58	11.43	0.43%	104
Apr 29, 2026	11.66	11.66	11.53	11.53	11.38	-1.11%	-
Apr 28, 2026	11.65	11.69	11.65	11.66	11.51	-0.26%	-
Apr 27, 2026	11.71	11.77	11.69	11.69	11.53	0.09%	8,556
Apr 24, 2026	11.48	11.72	11.48	11.68	11.53	0.86%	-
Apr 23, 2026	11.51	11.64	11.51	11.58	11.43	-0.04%	1,700
Apr 22, 2026	11.72	11.76	11.72	11.73	11.43	0.77%	-
Apr 21, 2026	11.52	11.85	11.52	11.64	11.34	0.61%	1,000
Apr 20, 2026	11.46	11.57	11.12	11.57	11.28	0.43%	4,156
Apr 17, 2026	11.18	11.52	11.18	11.52	11.23	2.95%	410
Apr 16, 2026	11.33	11.33	11.19	11.19	10.91	-1.06%	-
Apr 15, 2026	11.30	11.31	11.21	11.31	11.02	1.07%	-
Apr 14, 2026	11.07	11.25	11.07	11.19	10.91	1.08%	200
Apr 13, 2026	11.26	11.30	11.07	11.07	10.79	-0.63%	1,300
Apr 10, 2026	11.23	11.36	11.14	11.14	10.86	-0.80%	350
Apr 9, 2026	11.07	11.26	11.07	11.23	10.94	0.81%	2,063
Apr 8, 2026	11.01	11.14	11.01	11.14	10.86	2.30%	-
Apr 7, 2026	11.09	11.27	10.89	10.89	10.61	-1.94%	1,542
Apr 2, 2026	11.01	11.11	10.87	11.11	10.82	1.46%	-
Apr 1, 2026	11.06	11.11	10.95	10.95	10.67	-0.27%	408
Mar 31, 2026	10.85	10.98	10.85	10.98	10.70	1.62%	-
Mar 30, 2026	10.55	10.92	10.55	10.80	10.52	1.93%	303
Mar 27, 2026	10.71	10.71	10.60	10.60	10.33	-1.35%	100
Mar 26, 2026	10.77	10.86	10.74	10.74	10.47	-0.69%	-
Mar 25, 2026	10.62	10.99	10.62	10.82	10.54	1.98%	-
Mar 24, 2026	10.64	10.74	10.61	10.61	10.33	-	-
Mar 23, 2026	10.51	10.73	10.51	10.61	10.33	1.50%	-
Mar 20, 2026	11.06	11.06	10.60	10.60	10.18	-4.16%	182