FRA:SZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.38	10.45	10.30	10.40	-	0.19%	7,767
Jun 25, 2026	10.44	10.44	10.38	10.38	10.38	-0.57%	-
Jun 24, 2026	10.44	10.44	10.44	10.44	10.44	-0.19%	-
Jun 23, 2026	10.52	10.56	10.46	10.46	10.46	-1.32%	1,100
Jun 22, 2026	10.62	10.64	10.60	10.60	10.60	-0.75%	-
Jun 19, 2026	10.64	10.68	10.64	10.68	10.68	0.38%	-
Jun 18, 2026	10.80	10.82	10.64	10.64	10.64	-2.03%	1,180
Jun 17, 2026	10.90	10.90	10.82	10.86	10.86	-0.91%	-
Jun 16, 2026	11.06	11.06	10.90	10.96	10.96	-0.90%	50
Jun 15, 2026	11.22	11.26	11.06	11.06	11.06	-2.12%	875
Jun 12, 2026	11.08	11.30	10.98	11.30	11.30	1.99%	-
Jun 11, 2026	10.84	11.08	10.84	11.08	11.08	0.73%	693
Jun 10, 2026	10.96	11.00	10.84	11.00	11.00	-0.54%	3,140
Jun 9, 2026	11.26	11.26	11.06	11.06	11.06	-0.90%	2,740
Jun 8, 2026	11.12	11.16	11.12	11.16	11.16	-0.89%	-
Jun 5, 2026	11.42	11.44	11.26	11.26	11.26	-1.75%	-
Jun 4, 2026	11.76	11.76	11.46	11.46	11.46	-1.38%	270
Jun 3, 2026	11.70	11.74	11.62	11.62	11.62	-1.36%	1,583
Jun 2, 2026	11.52	11.78	11.50	11.78	11.78	1.55%	432
Jun 1, 2026	11.48	11.60	11.36	11.60	11.60	2.11%	200
May 29, 2026	11.40	11.40	11.32	11.36	11.36	-0.35%	400
May 28, 2026	11.50	11.52	11.40	11.40	11.40	-0.70%	240
May 27, 2026	11.54	11.54	11.40	11.48	11.48	-1.03%	712
May 26, 2026	11.52	11.60	11.52	11.60	11.60	-0.17%	-
May 25, 2026	11.74	11.74	11.60	11.62	11.62	-0.34%	200
May 22, 2026	11.50	11.66	11.50	11.66	11.66	0.87%	-
May 21, 2026	11.72	11.76	11.28	11.56	11.56	-1.53%	4,335
May 20, 2026	11.72	11.74	11.66	11.74	11.74	-0.17%	1,600
May 19, 2026	11.86	11.98	11.76	11.76	11.76	-1.51%	-
May 18, 2026	11.90	12.04	11.90	11.94	11.94	0.51%	400
May 15, 2026	11.44	11.96	11.44	11.88	11.88	1.54%	2,930
May 14, 2026	11.42	11.70	11.42	11.70	11.70	1.92%	119
May 13, 2026	11.06	11.60	11.02	11.48	11.48	4.36%	1,128
May 12, 2026	11.36	11.36	11.00	11.00	11.00	-3.68%	691
May 11, 2026	11.52	11.56	11.42	11.42	11.42	-0.35%	1,192
May 8, 2026	11.56	11.62	11.46	11.46	11.46	-2.22%	1,000
May 7, 2026	11.94	11.96	11.72	11.72	11.72	-2.33%	-
May 6, 2026	12.42	12.42	11.94	12.00	12.00	-2.76%	3,718
May 5, 2026	12.48	12.54	12.34	12.34	12.34	-0.64%	1,800
May 4, 2026	12.18	12.54	12.18	12.42	12.42	0.81%	2,814
Apr 30, 2026	11.70	12.32	11.64	12.32	12.32	4.05%	8,675
Apr 29, 2026	11.38	11.84	11.38	11.84	11.84	3.50%	800
Apr 28, 2026	11.46	11.52	11.40	11.44	11.44	0.35%	510
Apr 27, 2026	11.56	11.56	11.40	11.40	11.40	-1.38%	103
Apr 24, 2026	11.64	11.64	11.56	11.56	11.56	-2.36%	440
Apr 23, 2026	11.44	11.84	11.44	11.84	11.84	2.42%	1,210
Apr 22, 2026	11.42	11.56	11.40	11.56	11.56	0.87%	500
Apr 21, 2026	11.62	11.66	11.46	11.46	11.46	-1.38%	594
Apr 20, 2026	11.68	11.76	11.62	11.62	11.62	-	100
Apr 17, 2026	11.94	11.94	11.62	11.62	11.62	-2.68%	200