FRA:H5P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	19.06	19.06	19.06	19.06	19.06	0.63%	-
Aug 24, 2026	18.94	18.94	18.94	18.94	18.94	-0.11%	-
Aug 21, 2026	19.06	19.24	18.96	18.96	18.96	-1.96%	50
Aug 20, 2026	19.34	19.34	19.34	19.34	19.34	-	-
Aug 19, 2026	19.34	19.34	19.34	19.34	19.34	1.90%	-
Aug 18, 2026	18.98	18.98	18.98	18.98	18.98	-0.37%	-
Aug 17, 2026	19.23	19.23	19.05	19.05	19.05	-0.63%	8
Aug 14, 2026	19.26	19.26	19.17	19.17	19.17	0.42%	-
Aug 13, 2026	19.09	19.09	19.09	19.09	19.09	2.30%	-
Aug 12, 2026	18.99	18.99	18.99	18.99	18.66	-3.56%	-
Aug 11, 2026	19.26	19.69	19.26	19.69	19.35	2.34%	40
Aug 10, 2026	19.30	19.30	19.24	19.24	18.91	-3.12%	-
Aug 7, 2026	19.86	19.86	19.86	19.86	19.52	8.76%	-
Aug 6, 2026	18.26	18.26	18.26	18.26	17.94	-1.24%	-
Aug 5, 2026	18.49	18.49	18.49	18.49	18.17	0.16%	-
Aug 4, 2026	18.54	18.54	18.46	18.46	18.14	0.65%	-
Aug 3, 2026	18.34	18.34	18.34	18.34	18.02	0.60%	-
Jul 31, 2026	18.72	18.72	18.23	18.23	17.91	-3.90%	-
Jul 30, 2026	18.97	18.97	18.97	18.97	18.64	0.42%	-
Jul 29, 2026	18.89	18.89	18.89	18.89	18.56	2.22%	-
Jul 28, 2026	18.48	18.48	18.48	18.48	18.16	-0.05%	-
Jul 27, 2026	18.67	18.67	18.49	18.49	18.17	0.16%	26
Jul 24, 2026	17.95	18.46	17.95	18.46	18.14	-0.27%	-
Jul 23, 2026	18.51	18.51	18.51	18.51	18.19	2.04%	-
Jul 22, 2026	18.14	18.14	18.14	18.14	17.83	-0.22%	-
Jul 21, 2026	18.18	18.18	18.18	18.18	17.86	0.44%	-
Jul 20, 2026	18.32	18.32	18.10	18.10	17.79	-1.31%	-
Jul 17, 2026	17.88	18.34	17.88	18.34	18.02	4.68%	-
Jul 16, 2026	17.52	17.52	17.52	17.52	17.22	-	-
Jul 15, 2026	17.52	17.52	17.52	17.52	17.22	-4.58%	-
Jul 14, 2026	18.36	18.36	18.36	18.36	18.04	2.06%	-
Jul 13, 2026	18.51	18.51	17.99	17.99	17.68	-3.75%	-
Jul 10, 2026	18.84	18.84	18.69	18.69	18.37	-0.27%	-
Jul 9, 2026	19.03	19.03	18.74	18.74	18.42	-1.42%	1,000
Jul 8, 2026	19.21	19.21	19.01	19.01	18.68	5.26%	-
Jul 7, 2026	18.06	18.06	18.06	18.06	17.75	-0.22%	-
Jul 6, 2026	17.99	18.10	17.99	18.10	17.79	-0.22%	-
Jul 3, 2026	18.23	18.23	18.14	18.14	17.83	0.55%	-
Jul 2, 2026	17.80	18.04	17.80	18.04	17.73	2.21%	170
Jul 1, 2026	17.65	17.65	17.65	17.65	17.34	-1.45%	-
Jun 30, 2026	17.91	17.91	17.91	17.91	17.60	0.22%	-
Jun 29, 2026	17.47	17.87	17.47	17.87	17.56	1.77%	-
Jun 26, 2026	17.59	17.59	17.56	17.56	17.26	-1.01%	-
Jun 25, 2026	17.74	17.74	17.74	17.74	17.43	1.20%	-
Jun 24, 2026	17.53	17.53	17.53	17.53	17.23	3.36%	-
Jun 23, 2026	16.96	16.96	16.96	16.96	16.67	-0.88%	-
Jun 22, 2026	16.86	17.11	16.86	17.11	16.81	1.48%	-
Jun 19, 2026	16.86	16.86	16.86	16.86	16.57	-	-
Jun 18, 2026	16.90	16.90	16.86	16.86	16.57	-0.35%	-
Jun 17, 2026	16.92	16.92	16.92	16.92	16.63	-0.88%	-