FRA:UBW1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.42	15.42	15.42	15.42	-	11.66%	-
Jun 2, 2026	13.81	13.81	13.81	13.81	13.81	-7.69%	10
Jun 1, 2026	15.88	15.88	14.78	14.96	14.96	-4.29%	350
May 29, 2026	16.31	16.31	15.63	15.63	15.63	-2.86%	-
May 28, 2026	16.63	16.63	15.85	16.09	16.09	0.75%	55
May 27, 2026	16.57	16.57	15.97	15.97	15.97	-3.80%	-
May 26, 2026	16.46	16.60	16.46	16.60	16.60	-5.95%	100
May 25, 2026	17.65	17.65	17.65	17.65	17.65	4.44%	50
May 22, 2026	17.59	17.88	16.71	16.90	16.90	3.43%	2,990
May 21, 2026	16.33	16.34	16.33	16.34	16.34	0.37%	-
May 20, 2026	16.74	16.74	15.87	16.28	16.28	-0.97%	900
May 19, 2026	16.31	18.13	16.31	16.44	16.44	-6.91%	440
May 18, 2026	20.40	20.40	16.89	17.66	17.66	1.15%	882
May 15, 2026	16.82	18.53	16.17	17.46	17.46	7.45%	1,457
May 14, 2026	16.25	16.25	16.25	16.25	16.25	0.99%	-
May 13, 2026	16.56	17.84	16.09	16.09	16.09	0.94%	55
May 12, 2026	15.89	15.94	15.89	15.94	15.94	-2.57%	-
May 11, 2026	11.74	16.36	11.74	16.36	16.36	30.25%	318
May 8, 2026	12.56	12.56	12.56	12.56	12.56	-2.03%	-
May 7, 2026	14.00	14.00	12.82	12.82	12.82	4.40%	20
May 6, 2026	12.93	12.93	12.28	12.28	12.28	-2.69%	240
May 5, 2026	13.69	13.69	12.62	12.62	12.62	9.45%	32
May 4, 2026	11.48	12.65	11.48	11.53	11.53	-7.83%	75
Apr 30, 2026	12.41	12.51	12.41	12.51	12.51	5.30%	-
Apr 29, 2026	12.32	12.32	11.88	11.88	11.88	-2.30%	-
Apr 28, 2026	12.95	13.04	12.16	12.16	12.16	-7.95%	790
Apr 27, 2026	11.57	13.44	11.57	13.21	13.21	6.53%	6,235
Apr 24, 2026	12.91	14.00	12.40	12.40	12.40	-9.09%	5,860
Apr 23, 2026	13.13	13.64	13.07	13.64	13.64	3.49%	4,225
Apr 22, 2026	13.63	14.24	12.72	13.18	13.18	-1.13%	3,150
Apr 21, 2026	14.02	15.14	13.33	13.33	13.33	-6.26%	720
Apr 20, 2026	15.19	15.46	14.20	14.22	14.22	-1.73%	1,065
Apr 17, 2026	15.42	15.70	14.47	14.47	14.47	-8.53%	500
Apr 16, 2026	16.80	16.80	15.13	15.82	15.82	6.03%	239
Apr 15, 2026	14.80	14.92	14.80	14.92	14.92	-3.56%	274
Apr 14, 2026	15.31	16.61	14.83	15.47	15.47	10.98%	850
Apr 13, 2026	14.56	14.56	13.94	13.94	13.94	-7.07%	-
Apr 10, 2026	14.33	15.01	14.33	15.00	15.00	10.29%	2,200
Apr 9, 2026	13.60	13.60	13.60	13.60	13.60	-19.29%	-
Apr 8, 2026	15.50	16.85	15.50	16.85	16.85	8.22%	175
Apr 7, 2026	14.16	15.57	14.16	15.57	15.57	35.39%	290
Apr 2, 2026	11.50	11.50	11.50	11.50	11.50	-10.16%	-
Apr 1, 2026	12.70	13.90	12.70	12.80	12.80	9.40%	950
Mar 31, 2026	11.50	11.70	11.50	11.70	11.70	4.46%	-
Mar 30, 2026	13.00	13.00	11.20	11.20	11.20	-13.18%	2,700
Mar 27, 2026	13.10	13.10	12.90	12.90	12.90	-1.53%	590
Mar 26, 2026	13.10	13.10	13.10	13.10	13.10	0.77%	-
Mar 25, 2026	12.50	13.00	12.50	13.00	13.00	12.07%	400
Mar 24, 2026	11.60	11.60	11.60	11.60	11.60	-12.78%	-
Mar 23, 2026	13.70	13.70	12.70	13.30	13.30	-1.48%	2,645