FRA:SZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.62	12.78	12.54	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
Aug 14, 2026	11.84	11.98	11.74	11.82	11.82	-0.17%	3,800
Aug 13, 2026	11.76	11.90	11.74	11.84	11.84	-1.17%	1,637
Aug 12, 2026	11.28	12.00	11.22	11.98	11.98	6.58%	1,100
Aug 11, 2026	11.16	11.36	11.16	11.24	11.24	0.72%	2,990
Aug 10, 2026	11.32	11.32	11.16	11.16	11.16	-0.89%	1,160
Aug 7, 2026	10.96	11.26	10.96	11.26	11.26	3.49%	-
Aug 6, 2026	11.10	11.18	10.88	10.88	10.88	-1.45%	100
Aug 5, 2026	11.10	11.20	11.04	11.04	11.04	-0.72%	562
Aug 4, 2026	11.12	11.18	11.12	11.12	11.12	-0.54%	300
Aug 3, 2026	11.32	11.32	11.18	11.18	11.18	-1.58%	250
Jul 31, 2026	11.46	11.46	11.36	11.36	11.36	-1.90%	100
Jul 30, 2026	11.58	11.62	11.58	11.58	11.58	0.35%	400
Jul 29, 2026	11.50	11.60	11.50	11.54	11.54	-	1,000
Jul 28, 2026	11.50	11.70	11.50	11.54	11.54	0.87%	1,130
Jul 27, 2026	11.58	11.58	11.44	11.44	11.44	-0.52%	1,027
Jul 24, 2026	11.44	11.50	11.44	11.50	11.50	0.35%	150
Jul 23, 2026	11.50	11.52	11.46	11.46	11.46	-1.21%	60
Jul 22, 2026	11.32	11.60	11.32	11.60	11.60	1.75%	2
Jul 21, 2026	11.58	11.58	11.34	11.40	11.40	-2.40%	550
Jul 20, 2026	11.78	11.80	11.68	11.68	11.68	-1.52%	470
Jul 17, 2026	11.78	11.86	11.72	11.86	11.86	-0.50%	350
Jul 16, 2026	11.66	11.96	11.66	11.92	11.92	-0.17%	100
Jul 15, 2026	11.60	12.04	11.48	11.94	11.94	3.47%	2,000
Jul 14, 2026	11.20	11.54	11.20	11.54	11.54	1.41%	844
Jul 13, 2026	11.10	11.38	11.10	11.38	11.38	1.97%	1,908
Jul 10, 2026	11.06	11.16	10.92	11.16	11.16	0.54%	1,700
Jul 9, 2026	11.06	11.30	10.80	11.10	11.10	0.73%	4,900
Jul 8, 2026	10.98	11.02	10.98	11.02	11.02	-1.43%	1,400
Jul 7, 2026	10.68	11.18	10.68	11.18	11.18	4.10%	2,320
Jul 6, 2026	10.78	10.80	10.70	10.74	10.74	-1.10%	300
Jul 3, 2026	10.82	10.86	10.82	10.86	10.86	0.93%	-
Jul 2, 2026	10.30	10.76	10.30	10.76	10.76	2.28%	130
Jul 1, 2026	10.46	10.52	10.40	10.52	10.52	0.38%	-
Jun 30, 2026	10.58	10.58	10.48	10.48	10.48	-0.57%	-
Jun 29, 2026	10.38	10.56	10.38	10.54	10.54	0.57%	-
Jun 26, 2026	10.20	10.48	10.20	10.48	10.48	0.96%	100
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