FRA:SZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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