FRA:SZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	11.96	11.96	11.82	11.94	11.94	0.84%	150
Apr 15, 2026	12.50	12.64	11.84	11.84	11.84	-5.28%	800
Apr 14, 2026	12.04	12.82	11.96	12.50	12.50	3.99%	2,546
Apr 13, 2026	12.16	12.16	12.02	12.02	12.02	0.17%	720
Apr 10, 2026	11.98	12.20	11.98	12.00	12.00	-0.33%	2,532
Apr 9, 2026	11.76	12.04	11.76	12.04	12.04	2.03%	660
Apr 8, 2026	11.96	12.22	11.76	11.80	11.80	-3.28%	528
Apr 7, 2026	12.38	12.68	12.20	12.20	12.20	-1.37%	990
Apr 2, 2026	12.43	12.70	12.37	12.37	12.37	0.57%	7,018
Apr 1, 2026	13.09	13.09	12.30	12.30	12.30	-5.38%	7,312
Mar 31, 2026	12.41	13.53	12.41	13.00	13.00	9.24%	24,007
Mar 30, 2026	10.43	12.09	10.43	11.90	11.90	13.44%	13,691
Mar 27, 2026	10.49	10.61	10.49	10.49	10.49	-	400
Mar 26, 2026	10.50	10.71	10.49	10.49	10.49	-2.15%	900
Mar 25, 2026	10.29	10.72	10.29	10.72	10.72	4.18%	4,430
Mar 24, 2026	9.85	10.29	9.85	10.29	10.29	3.57%	15
Mar 23, 2026	9.81	9.97	9.81	9.94	9.94	-0.45%	701