FRA:TT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.06	18.06	18.06	18.06	-	-0.61%	-
Jun 2, 2026	19.91	19.91	18.10	18.17	18.17	-9.51%	474
Jun 1, 2026	18.59	20.08	18.59	20.08	20.08	9.43%	16,444
May 29, 2026	18.18	18.97	18.18	18.35	18.35	0.77%	1,728
May 28, 2026	19.16	19.16	18.21	18.21	18.21	-5.01%	3,240
May 27, 2026	18.98	19.89	18.98	19.17	19.17	0.68%	409
May 26, 2026	19.33	19.33	18.94	19.04	19.04	-3.45%	970
May 25, 2026	19.33	19.72	19.33	19.72	19.72	2.55%	350
May 22, 2026	18.29	19.34	18.29	19.23	19.23	5.08%	1,430
May 21, 2026	18.17	18.33	17.90	18.30	18.30	2.01%	1,354
May 20, 2026	18.22	18.22	17.47	17.94	17.94	-1.81%	735
May 19, 2026	18.92	19.58	18.27	18.27	18.27	-3.89%	195
May 18, 2026	18.13	19.20	17.98	19.01	19.01	4.85%	2,353
May 15, 2026	17.40	18.13	17.38	18.13	18.13	5.65%	620
May 14, 2026	17.52	17.63	17.16	17.16	17.16	-2.11%	745
May 13, 2026	18.01	18.15	17.15	17.53	17.53	-2.72%	823
May 12, 2026	18.10	18.54	18.02	18.02	18.02	-1.26%	2,765
May 11, 2026	19.59	19.59	17.74	18.25	18.25	-5.24%	2,779
May 8, 2026	17.28	19.26	16.92	19.26	19.26	-3.41%	8,521
May 7, 2026	20.46	20.72	19.94	19.94	19.94	-2.83%	1,276
May 6, 2026	20.80	21.12	20.44	20.52	20.52	-2.29%	707
May 5, 2026	20.64	21.00	20.12	21.00	21.00	1.65%	657
May 4, 2026	20.68	21.16	20.66	20.66	20.66	2.99%	1,177
Apr 30, 2026	20.66	20.84	19.93	20.06	20.06	-3.65%	1,080
Apr 29, 2026	19.92	20.82	19.92	20.82	20.82	4.94%	1,038
Apr 28, 2026	19.71	20.20	19.63	19.84	19.84	0.61%	4
Apr 27, 2026	20.42	20.54	19.72	19.72	19.72	-3.52%	100
Apr 24, 2026	19.45	20.44	19.45	20.44	20.44	5.96%	305
Apr 23, 2026	20.02	20.02	19.06	19.29	19.29	-4.22%	870
Apr 22, 2026	20.16	20.16	19.82	20.14	20.14	1.77%	1,049
Apr 21, 2026	20.52	20.72	19.79	19.79	19.79	-2.89%	1,909
Apr 20, 2026	18.84	20.40	18.84	20.38	20.38	7.26%	525
Apr 17, 2026	19.21	19.70	19.00	19.00	19.00	-1.71%	997
Apr 16, 2026	19.12	19.70	19.12	19.33	19.33	1.26%	103
Apr 15, 2026	17.81	19.09	17.81	19.09	19.09	7.49%	650
Apr 14, 2026	18.26	18.26	17.76	17.76	17.76	-1.44%	827
Apr 13, 2026	17.01	18.10	17.01	18.02	18.02	5.32%	820
Apr 10, 2026	17.69	17.79	17.11	17.11	17.11	-2.78%	2,014
Apr 9, 2026	17.30	17.60	17.01	17.60	17.60	1.38%	941
Apr 8, 2026	18.52	18.52	17.36	17.36	17.36	-2.42%	4,575
Apr 7, 2026	19.16	19.39	17.79	17.79	17.79	-6.77%	299
Apr 2, 2026	18.72	19.13	18.59	19.08	19.08	0.71%	150
Apr 1, 2026	19.75	19.78	18.95	18.95	18.95	-3.52%	516
Mar 31, 2026	19.20	19.93	19.17	19.64	19.64	2.57%	4
Mar 30, 2026	18.47	19.54	18.47	19.15	19.15	4.17%	60
Mar 27, 2026	18.89	18.89	18.38	18.38	18.38	-2.56%	740
Mar 26, 2026	18.84	19.20	18.78	18.86	18.86	-0.56%	260
Mar 25, 2026	19.40	19.62	18.68	18.97	18.97	-1.45%	60
Mar 24, 2026	20.60	20.60	19.11	19.25	19.25	-8.55%	230
Mar 23, 2026	20.75	21.05	20.75	21.05	21.05	1.45%	140