FRA:SZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.22	11.38	11.16	11.20	11.20	-2.10%	434
Oct 22, 2026	11.32	11.46	11.32	11.44	11.44	-0.17%	3,431
Oct 21, 2026	11.68	11.68	11.46	11.46	11.46	-2.22%	250
Oct 20, 2026	11.98	11.98	11.72	11.72	11.72	-2.50%	-
Oct 19, 2026	12.06	12.10	12.02	12.02	12.02	-1.15%	-
Oct 16, 2026	12.06	12.16	12.06	12.16	12.16	-0.16%	-
Oct 15, 2026	12.12	12.22	12.10	12.18	12.18	-0.33%	1,096
Oct 14, 2026	12.34	12.34	12.22	12.22	12.22	-1.93%	100
Oct 13, 2026	12.14	12.46	12.14	12.46	12.46	2.13%	-
Oct 12, 2026	12.10	12.20	12.10	12.20	12.20	-	-
Oct 9, 2026	11.62	12.36	11.62	12.20	12.20	3.92%	100
Oct 8, 2026	12.34	12.58	11.74	11.74	11.74	-4.71%	500
Oct 7, 2026	12.24	12.34	12.24	12.32	12.32	-0.32%	-
Oct 6, 2026	12.26	12.38	12.26	12.36	12.36	0.82%	-
Oct 5, 2026	11.82	12.28	11.82	12.26	12.26	3.37%	750
Oct 2, 2026	12.32	12.32	11.86	11.86	11.86	-4.05%	940
Oct 1, 2026	13.08	13.08	12.30	12.36	12.36	-6.22%	5,900
Sep 30, 2026	13.14	13.24	13.10	13.18	13.18	0.30%	738
Sep 29, 2026	12.46	13.14	12.46	13.14	13.14	3.79%	4,650
Sep 28, 2026	12.08	13.00	12.08	12.66	12.66	4.28%	1,200
Sep 25, 2026	12.18	12.18	12.14	12.14	12.14	-0.98%	-
Sep 24, 2026	12.02	12.26	12.02	12.26	12.26	0.99%	500
Sep 23, 2026	12.04	12.14	12.04	12.14	12.14	0.17%	-
Sep 22, 2026	12.12	12.12	12.10	12.12	12.12	-0.16%	-
Sep 21, 2026	12.06	12.14	12.06	12.14	12.14	0.50%	-
Sep 18, 2026	12.30	12.30	12.08	12.08	12.08	-2.27%	2,700
Sep 17, 2026	12.48	12.48	12.36	12.36	12.36	-0.48%	-
Sep 16, 2026	12.46	12.56	12.42	12.42	12.42	-1.58%	250
Sep 15, 2026	12.76	12.76	12.62	12.62	12.62	-1.71%	-
Sep 14, 2026	12.94	13.06	12.84	12.84	12.84	-1.38%	44
Sep 11, 2026	12.88	13.06	12.78	13.02	13.02	-0.31%	300
Sep 10, 2026	12.74	13.16	12.74	13.06	13.06	3.00%	6,732
Sep 9, 2026	12.64	12.86	12.64	12.68	12.68	-0.31%	3,567
Sep 8, 2026	12.38	12.72	12.38	12.72	12.72	1.11%	-
Sep 7, 2026	12.54	12.58	12.48	12.58	12.58	1.62%	-
Sep 4, 2026	12.72	12.72	12.38	12.38	12.38	-2.67%	434
Sep 3, 2026	12.62	12.72	12.58	12.72	12.72	0.32%	-
Sep 2, 2026	12.72	12.74	12.64	12.68	12.68	-2.01%	120
Sep 1, 2026	12.68	12.94	12.68	12.94	12.94	1.89%	2,720
Aug 31, 2026	12.74	12.90	12.66	12.70	12.70	-	3,250
Aug 28, 2026	12.60	12.88	12.60	12.70	12.70	0.47%	690
Aug 27, 2026	12.54	12.68	12.54	12.64	12.64	-1.10%	380
Aug 26, 2026	12.62	12.78	12.54	12.78	12.78	1.59%	-
Aug 25, 2026	12.82	12.82	12.58	12.58	12.58	-1.41%	785
Aug 24, 2026	12.28	12.80	12.28	12.76	12.76	3.07%	2,840
Aug 21, 2026	12.42	12.42	12.38	12.38	12.38	0.16%	-
Aug 20, 2026	11.94	12.42	11.94	12.36	12.36	3.00%	1,235
Aug 19, 2026	11.90	12.04	11.88	12.00	12.00	0.50%	5,350
Aug 18, 2026	11.42	11.94	11.42	11.94	11.94	3.29%	10
Aug 17, 2026	11.84	11.84	11.56	11.56	11.56	-2.20%	660