FRA:OPA1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.63	13.63	13.63	13.63	-	-4.88%	-
Aug 25, 2026	14.33	14.33	14.33	14.33	14.33	4.22%	20
Aug 24, 2026	13.75	13.75	13.75	13.75	13.75	-0.15%	-
Aug 21, 2026	13.90	13.90	13.77	13.77	13.77	-1.50%	-
Aug 20, 2026	13.98	13.98	13.98	13.98	13.98	1.01%	-
Aug 19, 2026	13.84	13.84	13.84	13.84	13.84	-0.72%	-
Aug 18, 2026	13.94	13.94	13.94	13.94	13.94	-0.29%	-
Aug 17, 2026	14.08	14.08	13.98	13.98	13.98	-0.43%	-
Aug 14, 2026	14.08	14.08	14.04	14.04	14.04	0.79%	-
Aug 13, 2026	13.93	13.93	13.93	13.93	13.93	0.80%	-
Aug 12, 2026	13.82	13.82	13.82	13.82	13.82	-0.29%	-
Aug 11, 2026	13.86	13.86	13.86	13.86	13.86	-0.07%	-
Aug 10, 2026	14.28	14.28	13.87	13.87	13.87	-6.91%	-
Aug 7, 2026	14.21	14.90	14.21	14.90	14.90	5.67%	2,500
Aug 6, 2026	14.10	14.10	14.10	14.10	14.10	-0.91%	-
Aug 5, 2026	14.23	14.23	14.23	14.23	14.23	0.14%	-
Aug 4, 2026	13.58	14.21	13.58	14.21	14.21	-1.80%	-
Aug 3, 2026	14.47	14.47	14.47	14.47	14.47	0.56%	-
Jul 31, 2026	14.42	14.42	14.39	14.39	14.39	1.55%	-
Jul 30, 2026	14.26	14.26	14.10	14.17	14.17	0.43%	160
Jul 29, 2026	13.36	14.11	13.36	14.11	14.11	3.83%	500
Jul 28, 2026	13.59	13.59	13.59	13.59	13.59	-0.73%	-
Jul 27, 2026	13.69	13.69	13.69	13.69	13.69	1.18%	-
Jul 24, 2026	13.50	13.53	13.50	13.53	13.53	-1.38%	-
Jul 23, 2026	13.72	13.72	13.72	13.72	13.72	0.22%	-
Jul 22, 2026	13.69	13.69	13.69	13.69	13.69	0.07%	-
Jul 21, 2026	13.68	13.68	13.68	13.68	13.68	0.74%	-
Jul 20, 2026	13.94	13.94	13.58	13.58	13.58	-1.88%	-
Jul 17, 2026	13.89	13.89	13.84	13.84	13.84	-3.08%	-
Jul 16, 2026	14.09	14.28	14.09	14.28	14.28	1.71%	386
Jul 15, 2026	14.04	14.04	14.04	14.04	14.04	1.01%	-
Jul 14, 2026	13.90	13.90	13.90	13.90	13.90	0.22%	-
Jul 13, 2026	13.59	13.87	13.59	13.87	13.87	1.02%	-
Jul 10, 2026	14.07	14.07	13.73	13.73	13.73	-2.28%	300
Jul 9, 2026	14.05	14.05	14.05	14.05	14.05	0.36%	-
Jul 8, 2026	14.06	14.06	14.00	14.00	14.00	-1.27%	-
Jul 7, 2026	14.18	14.18	14.18	14.18	14.18	-3.14%	-
Jul 6, 2026	14.64	14.64	14.64	14.64	14.64	-	-
Jul 3, 2026	14.34	14.64	14.34	14.64	14.64	1.24%	-
Jul 2, 2026	14.46	14.46	14.46	14.46	14.46	4.40%	-
Jul 1, 2026	13.85	13.85	13.85	13.85	13.85	0.80%	-
Jun 30, 2026	13.74	13.74	13.74	13.74	13.74	0.29%	-
Jun 29, 2026	14.34	14.34	13.70	13.70	13.70	-3.86%	-
Jun 26, 2026	14.00	14.25	14.00	14.25	14.25	3.11%	-
Jun 25, 2026	13.82	13.82	13.82	13.82	13.82	0.07%	-
Jun 24, 2026	13.81	13.81	13.81	13.81	13.81	0.66%	-
Jun 23, 2026	13.72	13.72	13.72	13.72	13.72	-0.72%	-
Jun 22, 2026	14.20	14.20	13.82	13.82	13.82	2.90%	75
Jun 19, 2026	13.43	13.43	13.43	13.43	13.43	-0.37%	-
Jun 18, 2026	13.45	13.48	13.45	13.48	13.48	-0.22%	-