FRA:H5P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.81	20.00	19.81	20.00	20.00	0.50%	2,664
Oct 22, 2026	19.68	20.22	19.68	19.90	19.90	1.53%	3,101
Oct 21, 2026	19.60	19.60	19.60	19.60	19.60	-	-
Oct 20, 2026	19.60	19.60	19.60	19.60	19.60	-0.05%	-
Oct 19, 2026	19.57	19.61	19.57	19.61	19.61	0.82%	-
Oct 16, 2026	19.64	19.64	19.45	19.45	19.45	3.57%	-
Oct 15, 2026	18.78	18.78	18.78	18.78	18.78	-0.79%	-
Oct 14, 2026	18.93	18.93	18.93	18.93	18.93	-2.87%	-
Oct 13, 2026	19.49	19.49	19.49	19.49	19.49	1.51%	-
Oct 12, 2026	19.15	19.20	19.15	19.20	19.20	1.05%	-
Oct 9, 2026	19.28	19.28	19.00	19.00	19.00	-1.61%	141
Oct 8, 2026	19.31	19.31	19.31	19.31	19.31	2.33%	-
Oct 7, 2026	18.87	18.87	18.87	18.87	18.87	0.75%	-
Oct 6, 2026	18.73	18.73	18.73	18.73	18.73	0.05%	-
Oct 5, 2026	18.65	18.72	18.65	18.72	18.72	0.32%	-
Oct 2, 2026	18.53	18.66	18.53	18.66	18.66	-1.32%	-
Oct 1, 2026	18.91	18.91	18.91	18.91	18.91	0.75%	-
Sep 30, 2026	18.77	18.77	18.77	18.77	18.77	0.32%	-
Sep 29, 2026	18.71	18.71	18.71	18.71	18.71	-0.53%	-
Sep 28, 2026	18.45	18.81	18.45	18.81	18.81	1.62%	-
Sep 25, 2026	18.96	18.96	18.27	18.51	18.51	-2.06%	144
Sep 24, 2026	18.35	19.28	18.35	18.90	18.90	2.55%	141
Sep 23, 2026	18.82	18.82	18.43	18.43	18.43	-2.18%	-
Sep 22, 2026	18.68	18.84	18.68	18.84	18.84	0.91%	-
Sep 21, 2026	18.64	18.67	18.64	18.67	18.67	0.86%	-
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