FRA:SZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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