FRA:SPH1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.39	18.39	18.39	18.39	-	0.11%	-
Aug 25, 2026	18.37	18.37	18.37	18.37	18.37	-0.33%	-
Aug 24, 2026	18.43	18.43	18.43	18.43	18.43	0.66%	-
Aug 21, 2026	18.31	18.31	18.31	18.31	18.31	-1.05%	460
Aug 20, 2026	18.25	18.50	18.25	18.50	18.50	3.18%	460
Aug 19, 2026	17.93	17.93	17.93	17.93	17.93	-0.66%	-
Aug 18, 2026	18.05	18.05	18.05	18.05	18.05	-2.11%	-
Aug 17, 2026	18.44	18.44	18.44	18.44	18.44	0.11%	-
Aug 14, 2026	18.42	18.42	18.42	18.42	18.42	0.11%	-
Aug 13, 2026	18.40	18.40	18.40	18.40	18.40	0.16%	-
Aug 12, 2026	18.37	18.37	18.37	18.37	18.37	0.14%	-
Aug 11, 2026	18.35	18.35	18.35	18.35	18.35	-0.35%	-
Aug 10, 2026	18.41	18.41	18.41	18.41	18.41	-0.35%	-
Aug 7, 2026	18.48	18.48	18.48	18.48	18.48	0.24%	-
Aug 6, 2026	18.43	18.43	18.43	18.43	18.43	1.99%	-
Aug 5, 2026	18.07	18.07	18.07	18.07	18.07	-0.39%	-
Aug 4, 2026	18.14	18.14	18.14	18.14	18.14	-1.52%	-
Aug 3, 2026	18.42	18.42	18.42	18.42	18.42	-0.35%	-
Jul 31, 2026	18.49	18.49	18.49	18.49	18.49	-1.94%	-
Jul 30, 2026	18.85	18.85	18.85	18.85	18.85	-2.88%	-
Jul 29, 2026	19.80	19.80	19.80	19.80	19.41	2.25%	-
Jul 28, 2026	19.36	19.36	19.36	19.36	18.98	0.94%	-
Jul 27, 2026	19.18	19.18	19.18	19.18	18.81	3.12%	-
Jul 24, 2026	18.60	18.60	18.60	18.60	18.24	0.57%	-
Jul 23, 2026	18.50	18.50	18.50	18.50	18.13	-0.75%	-
Jul 22, 2026	18.64	18.64	18.64	18.64	18.27	-0.98%	-
Jul 21, 2026	18.82	18.82	18.82	18.82	18.45	-0.08%	-
Jul 20, 2026	18.84	18.84	18.84	18.84	18.47	0.40%	-
Jul 17, 2026	18.76	18.76	18.76	18.76	18.39	-0.29%	-
Jul 16, 2026	18.82	18.82	18.82	18.82	18.45	0.61%	-
Jul 15, 2026	18.70	18.70	18.70	18.70	18.34	0.16%	-
Jul 14, 2026	18.67	18.67	18.67	18.67	18.31	0.95%	-
Jul 13, 2026	18.50	18.50	18.50	18.50	18.13	-	-
Jul 10, 2026	18.50	18.50	18.50	18.50	18.13	0.22%	-
Jul 9, 2026	18.46	18.46	18.46	18.46	18.10	-1.23%	-
Jul 8, 2026	18.69	18.69	18.69	18.69	18.32	-0.40%	-
Jul 7, 2026	18.76	18.76	18.76	18.76	18.39	0.32%	-
Jul 6, 2026	18.70	18.70	18.70	18.70	18.34	1.33%	-
Jul 3, 2026	18.46	18.46	18.46	18.46	18.10	1.43%	-
Jul 2, 2026	18.20	18.20	18.20	18.20	17.84	2.42%	-
Jul 1, 2026	17.77	17.77	17.77	17.77	17.42	-1.20%	-
Jun 30, 2026	17.98	17.98	17.98	17.98	17.63	0.36%	-
Jun 29, 2026	17.92	17.92	17.92	17.92	17.57	0.34%	-
Jun 26, 2026	17.86	17.86	17.86	17.86	17.51	1.71%	-
Jun 25, 2026	17.56	17.56	17.56	17.56	17.21	2.27%	-
Jun 24, 2026	17.17	17.17	17.17	17.17	16.83	-0.06%	-
Jun 23, 2026	17.18	17.18	17.18	17.18	16.84	0.12%	-
Jun 22, 2026	17.16	17.16	17.16	17.16	16.82	-1.41%	-
Jun 19, 2026	17.40	17.40	17.40	17.40	17.06	0.23%	-
Jun 18, 2026	17.36	17.36	17.36	17.36	17.02	-0.03%	-