FRA:SVT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	34.62	35.12	34.62	35.12	35.12	-0.57%	40
Jul 16, 2026	35.32	35.32	35.32	35.32	35.32	-0.06%	-
Jul 15, 2026	35.34	35.34	35.34	35.34	35.34	0.63%	-
Jul 14, 2026	35.12	35.12	35.12	35.12	35.12	1.80%	-
Jul 13, 2026	34.50	34.50	34.50	34.50	34.50	-0.35%	-
Jul 10, 2026	34.62	34.62	34.62	34.62	34.62	-1.31%	-
Jul 9, 2026	35.08	35.08	35.08	35.08	35.08	0.23%	-
Jul 8, 2026	35.00	35.00	35.00	35.00	35.00	0.75%	-
Jul 7, 2026	34.74	34.74	34.74	34.74	34.74	-0.97%	-
Jul 6, 2026	35.08	35.08	35.08	35.08	35.08	0.29%	-
Jul 3, 2026	34.98	34.98	34.98	34.98	34.98	2.58%	-
Jul 2, 2026	34.10	34.10	34.10	34.10	34.10	-0.87%	-
Jul 1, 2026	34.40	34.40	34.40	34.40	34.40	-1.09%	-
Jun 30, 2026	34.78	34.78	34.78	34.78	34.78	0.75%	-
Jun 29, 2026	34.52	34.52	34.52	34.52	34.52	1.71%	-
Jun 26, 2026	33.94	33.94	33.94	33.94	33.94	0.06%	-
Jun 25, 2026	33.92	33.92	33.92	33.92	33.92	1.19%	-
Jun 24, 2026	33.52	33.52	33.52	33.52	33.52	1.64%	-
Jun 23, 2026	32.98	32.98	32.98	32.98	32.98	0.67%	-
Jun 22, 2026	32.76	32.76	32.76	32.76	32.76	-1.38%	-
Jun 19, 2026	33.22	33.22	33.22	33.22	33.22	-0.48%	-
Jun 18, 2026	33.38	33.38	33.38	33.38	33.38	-0.42%	-
Jun 17, 2026	33.52	33.52	33.52	33.52	33.52	0.42%	-
Jun 16, 2026	33.38	33.38	33.38	33.38	33.38	-2.45%	-
Jun 15, 2026	34.22	34.22	34.22	34.22	34.22	0.29%	-
Jun 12, 2026	34.12	34.12	34.12	34.12	34.12	0.53%	-
Jun 11, 2026	33.94	33.94	33.94	33.94	33.94	-0.41%	-
Jun 10, 2026	34.08	34.08	34.08	34.08	34.08	0.83%	-
Jun 9, 2026	33.80	33.80	33.80	33.80	33.80	0.42%	-
Jun 8, 2026	33.66	33.66	33.66	33.66	33.66	-0.65%	-
Jun 5, 2026	33.88	33.88	33.88	33.88	33.88	-0.41%	-
Jun 4, 2026	34.02	34.02	34.02	34.02	34.02	3.28%	-
Jun 3, 2026	32.94	32.94	32.94	32.94	32.94	-2.72%	-
Jun 2, 2026	33.86	33.86	33.86	33.86	33.86	-1.91%	-
Jun 1, 2026	34.52	34.52	34.52	34.52	34.52	-1.26%	-
May 29, 2026	34.96	34.96	34.96	34.96	34.96	0.40%	-
May 28, 2026	34.82	34.82	34.82	34.82	34.82	-1.66%	-
May 27, 2026	36.54	36.54	36.26	36.28	35.41	-1.04%	840
May 26, 2026	36.66	36.66	36.66	36.66	35.78	0.66%	-
May 25, 2026	36.42	36.42	36.42	36.42	35.54	0.61%	-
May 22, 2026	36.20	36.20	36.20	36.20	35.33	1.29%	-
May 21, 2026	35.74	35.74	35.74	35.74	34.88	2.11%	-
May 20, 2026	35.00	35.00	35.00	35.00	34.16	3.67%	-
May 19, 2026	33.76	33.76	33.76	33.76	32.95	3.12%	-
May 18, 2026	32.74	32.74	32.74	32.74	31.95	-7.88%	-
May 15, 2026	35.54	35.54	35.54	35.54	34.68	-1.71%	-
May 14, 2026	36.16	36.16	36.16	36.16	35.29	-0.77%	-
May 13, 2026	36.44	36.44	36.44	36.44	35.56	-0.65%	-
May 12, 2026	35.90	36.68	35.90	36.68	35.80	1.27%	27
May 11, 2026	36.22	36.22	36.22	36.22	35.35	0.39%	-