FRA:SVT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	35.68	35.68	35.68	35.68	35.68	1.94%	-
Sep 17, 2026	35.00	35.00	35.00	35.00	35.00	1.98%	-
Sep 16, 2026	34.32	34.32	34.32	34.32	34.32	-0.46%	-
Sep 15, 2026	34.48	34.48	34.48	34.48	34.48	1.59%	-
Sep 14, 2026	33.94	33.94	33.94	33.94	33.94	-0.18%	-
Sep 11, 2026	34.00	34.00	34.00	34.00	34.00	-1.28%	-
Sep 10, 2026	34.12	34.44	34.12	34.44	34.44	1.23%	45
Sep 9, 2026	34.02	34.02	34.02	34.02	34.02	-0.29%	-
Sep 8, 2026	34.12	34.12	34.12	34.12	34.12	-1.56%	-
Sep 7, 2026	34.66	34.66	34.66	34.66	34.66	0.12%	-
Sep 4, 2026	34.62	34.62	34.62	34.62	34.62	-0.46%	-
Sep 3, 2026	34.78	34.78	34.78	34.78	34.78	-2.19%	-
Sep 2, 2026	35.56	35.56	35.56	35.56	35.56	-1.82%	-
Sep 1, 2026	36.22	36.22	36.22	36.22	36.22	-0.93%	-
Aug 31, 2026	36.56	36.56	36.56	36.56	36.56	1.22%	-
Aug 28, 2026	36.12	36.12	36.12	36.12	36.12	-1.90%	-
Aug 27, 2026	36.82	36.82	36.82	36.82	36.82	0.22%	-
Aug 26, 2026	36.74	36.74	36.74	36.74	36.74	-0.16%	-
Aug 25, 2026	36.80	36.80	36.80	36.80	36.80	-1.23%	-
Aug 24, 2026	36.06	37.26	36.06	37.26	37.26	2.99%	109
Aug 21, 2026	36.18	36.18	36.18	36.18	36.18	1.40%	-
Aug 20, 2026	35.68	35.68	35.68	35.68	35.68	-1.33%	-
Aug 19, 2026	36.16	36.16	36.16	36.16	36.16	2.44%	-
Aug 18, 2026	35.30	35.30	35.30	35.30	35.30	-3.97%	-
Aug 17, 2026	36.76	36.76	36.76	36.76	36.76	1.27%	-
Aug 14, 2026	36.30	36.30	36.30	36.30	36.30	-0.11%	-
Aug 13, 2026	36.34	36.34	36.34	36.34	36.34	0.72%	-
Aug 12, 2026	36.08	36.08	36.08	36.08	36.08	-2.12%	-
Aug 11, 2026	36.28	36.86	36.28	36.86	36.86	-0.91%	150
Aug 10, 2026	37.40	37.40	37.20	37.20	37.20	2.37%	430
Aug 7, 2026	36.34	36.34	36.34	36.34	36.34	1.17%	-
Aug 6, 2026	35.92	35.92	35.92	35.92	35.92	-1.59%	-
Aug 5, 2026	36.50	36.50	36.50	36.50	36.50	1.45%	-
Aug 4, 2026	35.98	35.98	35.98	35.98	35.98	-0.77%	-
Aug 3, 2026	35.62	36.26	35.62	36.26	36.26	1.85%	1,000
Jul 31, 2026	35.60	35.60	35.60	35.60	35.60	0.51%	-
Jul 30, 2026	35.42	35.42	35.42	35.42	35.42	-0.34%	-
Jul 29, 2026	35.54	35.54	35.54	35.54	35.54	0.68%	-
Jul 28, 2026	35.30	35.30	35.30	35.30	35.30	-1.07%	-
Jul 27, 2026	35.68	35.68	35.68	35.68	35.68	1.31%	-
Jul 24, 2026	35.22	35.22	35.22	35.22	35.22	-0.23%	-
Jul 23, 2026	35.30	35.30	35.30	35.30	35.30	1.20%	-
Jul 22, 2026	34.88	34.88	34.88	34.88	34.88	-2.35%	-
Jul 21, 2026	35.72	35.72	35.72	35.72	35.72	-0.83%	-
Jul 20, 2026	36.02	36.02	36.02	36.02	36.02	2.56%	-
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%	-