FRA:UV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.60	12.60	12.10	12.30	12.30	-	951
Apr 1, 2026	12.61	12.61	12.14	12.30	12.30	-0.40%	65
Mar 31, 2026	12.51	12.51	12.18	12.35	12.35	-1.59%	18
Mar 30, 2026	11.98	12.55	11.98	12.55	12.55	4.58%	100
Mar 27, 2026	12.05	12.05	12.00	12.00	12.00	-0.25%	120
Mar 26, 2026	11.89	12.03	11.89	12.03	12.03	-0.25%	2
Mar 25, 2026	11.94	12.06	11.79	12.06	12.06	3.43%	44
Mar 24, 2026	11.44	11.66	11.44	11.66	11.66	1.22%	-
Mar 23, 2026	11.23	11.52	11.19	11.52	11.52	-0.78%	827
Mar 20, 2026	11.80	11.80	11.50	11.61	11.61	-1.44%	3
Mar 19, 2026	11.44	11.78	11.44	11.78	11.78	2.08%	100
Mar 18, 2026	11.29	11.60	11.29	11.54	11.54	1.94%	2
Mar 17, 2026	11.15	11.32	11.15	11.32	11.32	2.26%	-
Mar 16, 2026	11.10	11.12	11.07	11.07	11.07	-0.54%	8
Mar 13, 2026	11.35	11.35	11.08	11.13	11.13	-1.94%	195
Mar 12, 2026	11.36	11.36	11.30	11.35	11.35	0.27%	117
Mar 11, 2026	11.14	11.34	11.14	11.32	11.32	0.35%	7
Mar 10, 2026	11.11	11.28	11.02	11.28	11.28	1.90%	6
Mar 9, 2026	10.85	11.07	10.80	11.07	11.07	0.36%	202
Mar 6, 2026	11.13	11.13	10.85	11.03	11.03	-1.52%	250
Mar 5, 2026	11.15	11.20	11.09	11.20	11.20	-0.18%	14
Mar 4, 2026	11.24	11.24	11.09	11.22	11.22	-0.09%	50
Mar 3, 2026	11.15	11.23	10.86	11.23	11.23	-1.14%	374
Mar 2, 2026	11.27	11.39	11.27	11.36	11.36	-0.09%	40
Feb 27, 2026	11.34	11.37	11.29	11.37	11.37	0.71%	120
Feb 26, 2026	10.75	11.29	10.75	11.29	11.29	1.80%	146
Feb 25, 2026	11.00	11.09	10.89	11.09	11.09	-0.09%	-
Feb 24, 2026	10.85	11.19	10.84	11.10	10.80	2.12%	73
Feb 23, 2026	10.98	10.98	10.84	10.87	10.58	-3.63%	35
Feb 20, 2026	10.81	11.28	10.81	11.28	10.98	2.55%	27
Feb 19, 2026	10.98	11.00	10.73	11.00	10.71	2.71%	480
Feb 18, 2026	10.40	10.71	10.36	10.71	10.42	3.18%	26
Feb 17, 2026	10.22	10.38	10.22	10.38	10.10	1.17%	48
Feb 16, 2026	10.09	10.28	10.09	10.26	9.99	2.09%	1
Feb 13, 2026	10.15	10.17	10.05	10.05	9.78	-1.47%	46
Feb 12, 2026	10.31	10.32	10.18	10.20	9.93	-0.49%	160
Feb 11, 2026	10.06	10.25	10.06	10.25	9.98	1.08%	2
Feb 10, 2026	10.16	10.16	10.06	10.14	9.87	1.10%	100
Feb 9, 2026	10.05	10.10	10.01	10.03	9.76	1.93%	34
Feb 6, 2026	9.70	9.84	9.70	9.84	9.58	1.55%	-
Feb 5, 2026	9.79	9.87	9.69	9.69	9.43	-2.86%	67
Feb 4, 2026	10.05	10.12	9.92	9.98	9.71	0.25%	148
Feb 3, 2026	9.93	10.00	9.89	9.95	9.68	1.53%	51
Feb 2, 2026	9.76	9.80	9.66	9.80	9.54	-0.96%	21
Jan 30, 2026	9.79	9.90	9.69	9.90	9.63	-0.20%	383
Jan 29, 2026	9.79	9.96	9.79	9.92	9.65	1.28%	93
Jan 28, 2026	9.63	9.81	9.63	9.79	9.53	2.62%	468
Jan 27, 2026	9.41	9.54	9.40	9.54	9.28	0.95%	-
Jan 26, 2026	9.61	9.61	9.45	9.45	9.20	-1.56%	694
Jan 23, 2026	9.30	9.60	9.30	9.60	9.34	2.40%	274