FRA:UV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.26	12.26	12.17	12.22	11.89	0.33%	-
Aug 25, 2026	12.17	12.18	12.10	12.18	11.85	0.58%	-
Aug 24, 2026	12.21	12.21	12.11	12.11	11.79	-0.98%	120
Aug 21, 2026	12.20	12.23	12.12	12.23	11.90	0.41%	360
Aug 20, 2026	12.25	12.28	12.15	12.18	11.85	-0.33%	1,025
Aug 19, 2026	12.70	12.72	12.22	12.22	11.89	-4.08%	40
Aug 18, 2026	12.50	12.75	12.50	12.74	12.40	3.58%	55
Aug 17, 2026	12.31	12.50	12.30	12.30	11.97	1.40%	836
Aug 14, 2026	11.92	12.13	11.92	12.13	11.81	1.08%	300
Aug 13, 2026	11.79	12.00	11.79	12.00	11.68	2.30%	570
Aug 12, 2026	11.69	11.73	11.67	11.73	11.42	0.26%	50
Aug 11, 2026	11.56	11.79	11.55	11.70	11.39	2.99%	203
Aug 10, 2026	11.43	11.43	11.36	11.36	11.06	-0.26%	12
Aug 7, 2026	11.35	11.43	11.35	11.39	11.09	0.89%	1,453
Aug 6, 2026	11.34	11.34	11.21	11.29	10.99	-0.27%	405
Aug 5, 2026	11.23	11.32	11.23	11.32	11.02	0.44%	30
Aug 4, 2026	11.25	11.64	11.25	11.27	10.97	0.09%	679
Aug 3, 2026	11.40	11.40	11.25	11.26	10.96	-2.00%	26
Jul 31, 2026	11.26	11.49	11.26	11.49	11.18	2.96%	1
Jul 30, 2026	11.01	11.16	11.01	11.16	10.86	1.09%	-
Jul 29, 2026	11.31	11.31	11.04	11.04	10.75	-1.78%	-
Jul 28, 2026	11.26	11.26	11.15	11.24	10.94	-0.35%	140
Jul 27, 2026	11.43	11.43	11.20	11.28	10.98	-1.23%	90
Jul 24, 2026	11.34	11.42	11.34	11.42	11.12	-	-
Jul 23, 2026	11.43	11.49	11.42	11.42	11.12	-0.09%	-
Jul 22, 2026	11.16	11.43	11.16	11.43	11.12	2.33%	20
Jul 21, 2026	11.12	11.17	11.09	11.17	10.87	0.90%	-
Jul 20, 2026	11.05	11.15	11.05	11.07	10.77	0.54%	-
Jul 17, 2026	10.98	11.01	10.91	11.01	10.72	-0.36%	-
Jul 16, 2026	11.15	11.15	11.05	11.05	10.76	-0.81%	1
Jul 15, 2026	11.25	11.27	11.14	11.14	10.84	-0.89%	7
Jul 14, 2026	11.06	11.30	11.06	11.24	10.94	2.18%	128
Jul 13, 2026	10.93	11.04	10.93	11.00	10.71	0.18%	-
Jul 10, 2026	10.89	10.98	10.87	10.98	10.69	0.64%	-
Jul 9, 2026	11.05	11.05	10.91	10.91	10.62	-0.82%	100
Jul 8, 2026	10.82	11.00	10.82	11.00	10.71	2.04%	925
Jul 7, 2026	10.50	10.78	10.50	10.78	10.49	3.16%	-
Jul 6, 2026	10.68	10.68	10.45	10.45	10.17	-2.25%	-
Jul 3, 2026	10.61	10.72	10.61	10.69	10.40	0.09%	95
Jul 2, 2026	10.31	10.68	10.19	10.68	10.39	5.43%	500
Jul 1, 2026	10.00	10.13	10.00	10.13	9.86	0.30%	40
Jun 30, 2026	10.15	10.15	10.10	10.10	9.83	-	-
Jun 29, 2026	10.16	10.16	10.05	10.10	9.83	-0.39%	119
Jun 26, 2026	10.30	10.30	10.14	10.14	9.87	-1.07%	-
Jun 25, 2026	10.44	10.44	10.25	10.25	9.98	-2.38%	60
Jun 24, 2026	10.70	10.76	10.50	10.50	10.22	-1.69%	300
Jun 23, 2026	10.56	10.68	10.56	10.68	10.39	0.09%	25
Jun 22, 2026	10.57	10.78	10.57	10.67	10.39	0.47%	1
Jun 19, 2026	10.25	10.66	10.25	10.62	10.34	2.71%	91
Jun 18, 2026	10.74	10.74	10.34	10.34	10.06	-3.18%	563