FRA:SSM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.77	29.07	28.77	29.07	29.07	-0.03%	-
Oct 22, 2026	29.08	29.08	29.08	29.08	29.08	-3.23%	-
Oct 21, 2026	30.05	30.05	30.05	30.05	30.05	0.60%	-
Oct 20, 2026	29.87	29.87	29.87	29.87	29.87	-2.61%	-
Oct 19, 2026	30.72	30.72	30.67	30.67	30.67	2.51%	-
Oct 16, 2026	30.81	30.81	29.92	29.92	29.92	-1.25%	-
Oct 15, 2026	30.30	30.30	30.30	30.30	30.30	-6.31%	-
Oct 14, 2026	32.34	32.34	32.34	32.34	32.34	-0.92%	-
Oct 13, 2026	32.64	32.64	32.64	32.64	32.64	3.92%	-
Oct 12, 2026	31.34	31.41	31.34	31.41	31.41	0.26%	-
Oct 9, 2026	31.64	31.64	31.33	31.33	31.33	-2.43%	60
Oct 8, 2026	32.11	32.11	32.11	32.11	32.11	-6.28%	-
Oct 7, 2026	34.26	34.26	34.26	34.26	34.26	0.91%	-
Oct 6, 2026	33.95	33.95	33.95	33.95	33.95	-0.44%	-
Oct 5, 2026	34.10	34.10	34.10	34.10	34.10	1.52%	-
Oct 2, 2026	33.66	35.00	33.59	33.59	33.59	2.60%	1,000
Oct 1, 2026	32.74	32.74	32.74	32.74	32.74	1.21%	-
Sep 30, 2026	32.35	32.35	32.35	32.35	32.35	1.70%	-
Sep 29, 2026	31.81	31.81	31.81	31.81	31.81	-0.72%	-
Sep 28, 2026	32.26	32.26	32.04	32.04	32.04	0.63%	-
Sep 25, 2026	31.72	31.84	31.72	31.84	31.84	1.50%	-
Sep 24, 2026	31.55	31.55	31.37	31.37	31.37	-2.27%	-
Sep 23, 2026	32.12	32.12	32.10	32.10	32.10	-0.06%	-
Sep 22, 2026	31.63	32.12	31.63	32.12	32.12	1.48%	-
Sep 21, 2026	31.70	31.70	31.65	31.65	31.65	-0.13%	-
Sep 18, 2026	31.03	31.69	31.03	31.69	31.69	0.54%	-
Sep 17, 2026	31.27	31.52	31.27	31.52	31.52	3.58%	-
Sep 16, 2026	30.44	30.44	30.43	30.43	30.43	2.32%	-
Sep 15, 2026	29.75	29.75	29.74	29.74	29.74	-4.10%	-
Sep 14, 2026	29.88	32.57	29.88	31.01	31.01	4.20%	1,200
Sep 11, 2026	29.50	29.76	29.50	29.76	29.76	1.57%	-
Sep 10, 2026	29.88	29.88	29.30	29.30	29.30	-1.97%	-
Sep 9, 2026	30.58	30.58	29.89	29.89	29.89	1.60%	-
Sep 8, 2026	30.09	30.09	29.42	29.42	29.42	-7.10%	-
Sep 7, 2026	31.32	31.67	31.32	31.67	31.67	2.13%	-
Sep 4, 2026	30.59	31.01	30.59	31.01	31.01	0.65%	-
Sep 3, 2026	30.81	30.81	30.81	30.81	30.81	8.64%	-
Sep 2, 2026	28.36	28.36	28.36	28.36	28.36	-4.22%	-
Sep 1, 2026	29.61	29.61	29.61	29.61	29.61	0.71%	-
Aug 31, 2026	29.81	29.81	29.40	29.40	29.40	-1.34%	-
Aug 28, 2026	30.20	30.20	29.80	29.80	29.80	-1.32%	-
Aug 27, 2026	30.21	30.21	30.20	30.20	30.20	-0.07%	-
Aug 26, 2026	30.22	30.22	30.22	30.22	30.22	0.03%	-
Aug 25, 2026	30.21	30.21	30.21	30.21	30.21	-	-
Aug 24, 2026	30.21	30.21	30.21	30.21	30.21	0.03%	-
Aug 21, 2026	30.20	30.20	30.20	30.20	30.20	3.82%	-
Aug 20, 2026	29.09	29.09	29.09	29.09	29.09	3.45%	-
Aug 19, 2026	28.12	28.12	28.12	28.12	28.12	-7.77%	-
Aug 18, 2026	30.49	30.49	30.49	30.49	30.49	-0.72%	-
Aug 17, 2026	30.99	30.99	30.71	30.71	30.71	-0.90%	-