FRA:H5P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.39	18.51	18.39	18.51	18.51	0.82%	-
Sep 17, 2026	18.20	18.36	18.20	18.36	18.36	1.38%	-
Sep 16, 2026	18.35	18.35	18.11	18.11	18.11	-1.09%	-
Sep 15, 2026	17.89	18.31	17.89	18.31	18.31	2.23%	-
Sep 14, 2026	18.30	18.30	17.91	17.91	17.91	0.51%	-
Sep 11, 2026	17.36	18.02	17.36	17.82	17.82	3.18%	16
Sep 10, 2026	18.02	18.02	17.27	17.27	17.27	-3.84%	-
Sep 9, 2026	18.61	18.61	17.96	17.96	17.96	-3.39%	-
Sep 8, 2026	18.55	18.59	18.55	18.59	18.59	-0.05%	-
Sep 7, 2026	18.45	18.60	18.45	18.60	18.60	0.65%	-
Sep 4, 2026	18.59	18.59	18.48	18.48	18.48	-1.70%	-
Sep 3, 2026	18.80	18.80	18.80	18.80	18.80	0.43%	-
Sep 2, 2026	18.72	18.72	18.72	18.72	18.72	0.43%	-
Sep 1, 2026	18.64	18.64	18.64	18.64	18.64	0.27%	-
Aug 31, 2026	18.82	18.82	18.59	18.59	18.59	-1.17%	-
Aug 28, 2026	18.95	18.95	18.81	18.81	18.81	-0.58%	-
Aug 27, 2026	19.12	19.12	18.92	18.92	18.92	-0.89%	-
Aug 26, 2026	19.09	19.09	19.09	19.09	19.09	0.16%	-
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%	-