FRA:DYT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.11	11.14	11.06	11.07	11.07	-0.81%	-
Aug 24, 2026	11.29	11.29	11.11	11.16	11.16	0.54%	5
Aug 21, 2026	11.11	11.18	11.10	11.10	11.10	-0.57%	800
Aug 20, 2026	11.37	11.42	11.26	11.31	11.16	-0.26%	9,020
Aug 19, 2026	11.29	11.39	11.29	11.34	11.19	-	1,000
Aug 18, 2026	11.19	11.46	11.19	11.34	11.19	0.98%	1,290
Aug 17, 2026	11.31	11.33	11.22	11.23	11.08	-	290
Aug 14, 2026	11.18	11.39	11.18	11.23	11.08	-0.18%	8
Aug 13, 2026	11.21	11.26	11.21	11.25	11.10	0.27%	-
Aug 12, 2026	11.10	11.29	11.10	11.22	11.08	0.72%	330
Aug 11, 2026	11.01	11.15	11.01	11.14	11.00	0.91%	-
Aug 10, 2026	11.10	11.30	10.95	11.04	10.90	-0.63%	10
Aug 7, 2026	11.01	11.23	11.01	11.11	10.97	0.36%	1,450
Aug 6, 2026	11.04	11.19	11.04	11.07	10.93	0.09%	514
Aug 5, 2026	11.06	11.06	10.89	11.06	10.92	0.55%	-
Aug 4, 2026	11.04	11.16	10.95	11.00	10.86	0.09%	880
Aug 3, 2026	11.10	11.10	10.98	10.99	10.85	0.37%	52
Jul 31, 2026	11.32	11.32	10.89	10.95	10.81	-1.26%	100
Jul 30, 2026	11.16	11.16	10.98	11.09	10.95	-0.63%	163
Jul 29, 2026	11.20	11.30	11.16	11.16	11.02	-0.98%	-
Jul 28, 2026	11.07	11.27	11.05	11.27	11.12	1.35%	-
Jul 27, 2026	11.09	11.18	11.07	11.12	10.98	0.82%	-
Jul 24, 2026	11.04	11.23	11.03	11.03	10.89	0.46%	200
Jul 23, 2026	11.09	11.12	10.98	10.98	10.84	-1.53%	-
Jul 22, 2026	11.43	11.43	11.29	11.30	11.01	-0.62%	228
Jul 21, 2026	11.48	11.74	11.37	11.37	11.08	-0.44%	356
Jul 20, 2026	11.95	11.95	11.42	11.42	11.12	-1.72%	600
Jul 17, 2026	11.75	11.98	11.58	11.62	11.32	-1.69%	294
Jul 16, 2026	11.56	11.82	11.56	11.82	11.51	1.98%	7
Jul 15, 2026	11.50	11.79	11.50	11.59	11.29	0.09%	2,740
Jul 14, 2026	11.37	11.66	11.37	11.58	11.28	2.03%	5
Jul 13, 2026	11.61	11.61	11.35	11.35	11.06	-1.05%	307
Jul 10, 2026	11.39	11.48	11.39	11.47	11.17	-	-
Jul 9, 2026	11.40	11.58	11.40	11.47	11.17	0.17%	298
Jul 8, 2026	11.57	11.62	11.45	11.45	11.15	-0.17%	400
Jul 7, 2026	11.68	11.68	11.46	11.47	11.17	-0.52%	45
Jul 6, 2026	11.40	11.53	11.40	11.53	11.23	0.96%	735
Jul 3, 2026	11.31	11.48	11.31	11.42	11.12	0.97%	25
Jul 2, 2026	11.39	11.40	11.27	11.31	11.02	-0.53%	570
Jul 1, 2026	11.42	11.42	11.35	11.37	11.08	-0.61%	-
Jun 30, 2026	11.59	11.59	11.44	11.44	11.14	0.18%	48
Jun 29, 2026	11.45	11.55	11.33	11.42	11.12	-0.70%	100
Jun 26, 2026	11.39	11.52	11.39	11.50	11.20	0.97%	445
Jun 25, 2026	11.38	11.39	11.38	11.39	11.09	-	-
Jun 24, 2026	11.36	11.39	11.36	11.39	11.09	0.53%	-
Jun 23, 2026	11.21	11.33	11.21	11.33	11.04	1.07%	-
Jun 22, 2026	11.42	11.42	11.21	11.21	10.92	-1.34%	450
Jun 19, 2026	11.29	11.60	11.29	11.51	11.07	1.41%	2,040
Jun 18, 2026	11.33	11.41	11.33	11.35	10.91	0.62%	-
Jun 17, 2026	11.29	11.37	11.26	11.28	10.85	-0.18%	343