Stran & Company, Inc. (FRA:S9H)
Germany · Delayed Price · Currency is EUR 1.415
-0.005 (-0.35%)
At close: Mar 27, 2026
FRA:S9H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | - |
| Mar 26, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Mar 25, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Mar 24, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | 2.66% | - |
| Mar 23, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | - | - |
| Mar 20, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -4.01% | - |
| Mar 19, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -0.36% | - |
| Mar 18, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 1.85% | - |
| Mar 17, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -6.90% | - |
| Mar 16, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 6.23% | - |
| Mar 13, 2026 | 1.50 | 1.51 | 1.37 | 1.37 | 1.37 | -7.46% | - |
| Mar 12, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 2.43% | - |
| Mar 11, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | 5.88% | - |
| Mar 10, 2026 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | 0.37% | - |
| Mar 9, 2026 | 1.40 | 1.43 | 1.36 | 1.36 | 1.36 | -2.52% | - |
| Mar 6, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -2.46% | - |
| Mar 5, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Mar 4, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | - |
| Mar 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.77% | - |
| Mar 2, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -1.70% | - |
| Feb 27, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Feb 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Feb 25, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | - |
| Feb 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | - |
| Feb 23, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | 3.62% | - |
| Feb 20, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -2.47% | - |
| Feb 19, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 3.66% | - |
| Feb 18, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -5.54% | - |
| Feb 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.05% | - |
| Feb 16, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Feb 13, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -3.73% | - |
| Feb 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.64% | - |
| Feb 11, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 4.84% | - |
| Feb 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.37% | - |
| Feb 9, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 6, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -2.33% | - |
| Feb 5, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.54% | - |
| Feb 3, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.30% | - |
| Feb 2, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -4.95% | - |
| Jan 30, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -7.45% | - |
| Jan 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 7.06% | - |
| Jan 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Jan 27, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -19.81% | - |
| Jan 26, 2026 | 1.93 | 2.07 | 1.93 | 2.07 | 2.07 | 20.00% | - |
| Jan 23, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 8.49% | - |
| Jan 22, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Jan 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.91% | - |
| Jan 20, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.30% | - |
| Jan 19, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | - |