Dolby Laboratories, Inc. (FRA:FUO)
Germany · Delayed Price · Currency is EUR 49.88
-1.17 (-2.29%)
At close: Sep 18, 2026
FRA:FUO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -2.29% | - |
| Sep 17, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -1.92% | - |
| Sep 16, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -2.44% | - |
| Sep 15, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -3.79% | - |
| Sep 14, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 3.26% | - |
| Sep 11, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 1.51% | - |
| Sep 10, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.75% | - |
| Sep 9, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.76% | - |
| Sep 8, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.28% | - |
| Sep 7, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.09% | - |
| Sep 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.66% | - |
| Sep 3, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.48% | - |
| Sep 2, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | - |
| Sep 1, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.10% | - |
| Aug 31, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.94% | - |
| Aug 28, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -3.90% | - |
| Aug 27, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -1.69% | - |
| Aug 26, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - | - |
| Aug 25, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 1.54% | - |
| Aug 24, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 1.85% | - |
| Aug 21, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 2.17% | - |
| Aug 20, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 1.92% | - |
| Aug 19, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.48% | - |
| Aug 18, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -1.69% | - |
| Aug 17, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.56% | - |
| Aug 14, 2026 | 53.35 | 53.50 | 53.35 | 53.50 | 53.50 | 1.61% | 200 |
| Aug 13, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.19% | - |
| Aug 12, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.57% | - |
| Aug 11, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.69% | - |
| Aug 10, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.49 | 1.05% | - |
| Aug 7, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 51.94 | -0.48% | - |
| Aug 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.19 | -1.32% | - |
| Aug 5, 2026 | 52.45 | 53.20 | 52.45 | 53.20 | 52.89 | 1.33% | 10 |
| Aug 4, 2026 | 51.30 | 52.50 | 51.30 | 52.50 | 52.19 | 4.06% | 100 |
| Aug 3, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.15 | 13.42% | - |
| Jul 31, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.22 | -1.94% | - |
| Jul 30, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.09 | -0.26% | - |
| Jul 29, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.21 | 2.20% | - |
| Jul 28, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.24 | 2.87% | - |
| Jul 27, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.00 | 1.41% | - |
| Jul 24, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | 42.41 | 0.33% | - |
| Jul 23, 2026 | 42.52 | 42.52 | 42.52 | 42.52 | 42.27 | -1.57% | - |
| Jul 22, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.95 | -1.41% | - |
| Jul 21, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.56 | 3.35% | - |
| Jul 20, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.15 | -1.53% | - |
| Jul 17, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 42.81 | 1.46% | - |
| Jul 16, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.19 | 0.86% | - |
| Jul 15, 2026 | 42.08 | 42.08 | 42.08 | 42.08 | 41.83 | -1.73% | - |
| Jul 14, 2026 | 42.82 | 42.82 | 42.82 | 42.82 | 42.57 | -0.65% | - |
| Jul 13, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 42.85 | -0.37% | - |