FRA:SVT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 8, 2026	36.08	36.08	36.08	36.08	35.21	-1.37%	-
May 7, 2026	36.58	36.58	36.58	36.58	35.70	-0.54%	-
May 6, 2026	36.78	36.78	36.78	36.78	35.90	2.22%	-
May 5, 2026	35.98	35.98	35.98	35.98	35.11	-3.38%	-
May 4, 2026	37.24	37.24	37.24	37.24	36.34	5.50%	-
Apr 30, 2026	35.30	35.30	35.30	35.30	34.45	-3.13%	85
Apr 29, 2026	36.44	36.44	36.44	36.44	35.56	0.28%	-
Apr 28, 2026	36.34	36.34	36.34	36.34	35.47	-0.11%	-
Apr 27, 2026	36.38	36.38	36.38	36.38	35.50	0.66%	-
Apr 24, 2026	36.14	36.14	36.14	36.14	35.27	1.18%	-
Apr 23, 2026	35.72	35.72	35.72	35.72	34.86	-0.28%	-
Apr 22, 2026	35.82	35.82	35.82	35.82	34.96	-1.65%	-
Apr 21, 2026	36.42	36.42	36.42	36.42	35.54	2.65%	-
Apr 20, 2026	35.48	35.48	35.48	35.48	34.63	-1.93%	-
Apr 17, 2026	36.18	36.18	36.18	36.18	35.31	-0.44%	-
Apr 16, 2026	36.34	36.34	36.34	36.34	35.47	-0.82%	-
Apr 15, 2026	36.64	36.64	36.64	36.64	35.76	-0.05%	-
Apr 14, 2026	36.66	36.66	36.66	36.66	35.78	-0.65%	-
Apr 13, 2026	36.90	36.90	36.90	36.90	36.01	-1.70%	-
Apr 10, 2026	37.54	37.54	37.54	37.54	36.64	3.08%	-
Apr 9, 2026	36.42	36.42	36.42	36.42	35.54	-5.70%	-
Apr 8, 2026	38.62	38.62	38.62	38.62	37.69	5.87%	-
Apr 7, 2026	36.48	36.48	36.48	36.48	35.60	3.64%	-
Apr 2, 2026	35.20	35.20	35.20	35.20	34.35	-2.22%	-
Apr 1, 2026	36.00	36.00	36.00	36.00	35.13	1.12%	-
Mar 31, 2026	35.60	35.60	35.60	35.60	34.74	-	-
Mar 30, 2026	34.20	35.60	34.20	35.60	34.74	2.89%	140
Mar 27, 2026	34.60	34.60	34.60	34.60	33.77	1.17%	-
Mar 26, 2026	34.20	34.20	34.20	34.20	33.38	-	-
Mar 25, 2026	34.20	34.20	34.20	34.20	33.38	0.59%	-
Mar 24, 2026	34.00	34.00	34.00	34.00	33.18	1.80%	-
Mar 23, 2026	33.40	33.40	33.40	33.40	32.60	-5.11%	-
Mar 20, 2026	35.20	35.20	35.20	35.20	34.35	-0.56%	-