FRA:DYT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	11.51	11.51	11.51	11.51	-	-1.88%	-
Apr 22, 2026	11.72	11.76	11.72	11.73	11.58	0.77%	-
Apr 21, 2026	11.52	11.85	11.52	11.64	11.50	0.61%	1,000
Apr 20, 2026	11.46	11.57	11.12	11.57	11.43	0.43%	4,156
Apr 17, 2026	11.18	11.52	11.18	11.52	11.38	2.95%	410
Apr 16, 2026	11.33	11.33	11.19	11.19	11.05	-1.06%	-
Apr 15, 2026	11.30	11.31	11.21	11.31	11.17	1.07%	-
Apr 14, 2026	11.07	11.25	11.07	11.19	11.05	1.08%	200
Apr 13, 2026	11.26	11.30	11.07	11.07	10.93	-0.63%	1,300
Apr 10, 2026	11.23	11.36	11.14	11.14	11.00	-0.80%	350
Apr 9, 2026	11.07	11.26	11.07	11.23	11.09	0.81%	2,063
Apr 8, 2026	11.01	11.14	11.01	11.14	11.00	2.30%	-
Apr 7, 2026	11.09	11.27	10.89	10.89	10.76	-1.94%	1,542
Apr 2, 2026	11.01	11.11	10.87	11.11	10.97	1.46%	-
Apr 1, 2026	11.06	11.11	10.95	10.95	10.81	-0.27%	408
Mar 31, 2026	10.85	10.98	10.85	10.98	10.84	1.62%	-
Mar 30, 2026	10.55	10.92	10.55	10.80	10.67	1.93%	303
Mar 27, 2026	10.71	10.71	10.60	10.60	10.46	-1.35%	100
Mar 26, 2026	10.77	10.86	10.74	10.74	10.61	-0.69%	-
Mar 25, 2026	10.62	10.99	10.62	10.82	10.68	1.98%	-
Mar 24, 2026	10.64	10.74	10.61	10.61	10.47	-	-
Mar 23, 2026	10.51	10.73	10.51	10.61	10.47	0.09%	-
Mar 20, 2026	11.06	11.06	10.60	10.60	10.32	-4.16%	182
Mar 19, 2026	11.28	11.29	11.06	11.06	10.77	-0.99%	-
Mar 18, 2026	11.49	11.49	11.17	11.17	10.87	-1.41%	-
Mar 17, 2026	11.36	11.56	11.33	11.33	11.03	-0.26%	133
Mar 16, 2026	11.40	11.50	11.36	11.36	11.06	0.44%	-
Mar 13, 2026	11.51	11.63	11.31	11.31	11.01	-1.74%	-
Mar 12, 2026	11.54	11.75	11.51	11.51	11.20	-0.17%	450
Mar 11, 2026	11.60	11.61	11.53	11.53	11.22	-0.22%	-
Mar 10, 2026	11.43	11.71	11.43	11.55	11.25	1.76%	20
Mar 9, 2026	11.35	11.70	11.11	11.35	11.05	-1.73%	1,810
Mar 6, 2026	11.69	11.69	11.55	11.55	11.25	-1.20%	-
Mar 5, 2026	11.77	11.96	11.69	11.69	11.39	-0.55%	10,751
Mar 4, 2026	11.81	11.96	11.76	11.76	11.45	-0.72%	2
Mar 3, 2026	11.78	11.95	11.78	11.84	11.53	0.08%	6,550
Mar 2, 2026	11.79	11.86	11.70	11.83	11.52	0.17%	6,895
Feb 27, 2026	11.81	11.89	11.81	11.81	11.50	-0.30%	-
Feb 26, 2026	11.71	11.87	11.71	11.85	11.54	0.68%	-
Feb 25, 2026	11.73	11.84	11.71	11.77	11.46	-0.55%	542
Feb 24, 2026	11.82	11.83	11.67	11.83	11.52	0.04%	-
Feb 23, 2026	11.85	11.85	11.78	11.83	11.52	-0.84%	75
Feb 20, 2026	11.86	11.93	11.85	11.93	11.47	0.63%	-
Feb 19, 2026	11.76	11.94	11.76	11.85	11.40	0.21%	300
Feb 18, 2026	11.74	11.83	11.74	11.83	11.38	0.77%	-
Feb 17, 2026	11.99	11.99	11.74	11.74	11.29	-2.37%	100
Feb 16, 2026	11.78	12.03	11.78	12.02	11.56	1.99%	-
Feb 13, 2026	11.77	12.00	11.77	11.79	11.34	-0.34%	403
Feb 12, 2026	11.71	11.90	11.71	11.83	11.38	0.98%	25
Feb 11, 2026	11.55	11.71	11.55	11.71	11.27	1.25%	50