FRA:UV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.03	11.06	11.03	11.06	-	0.36%	-
Jun 2, 2026	11.10	11.10	10.99	11.02	11.02	-0.27%	135
Jun 1, 2026	10.94	11.12	10.94	11.05	11.05	1.28%	2
May 29, 2026	10.97	10.97	10.91	10.91	10.91	-1.45%	-
May 28, 2026	10.68	11.11	10.68	11.07	11.07	3.25%	242
May 27, 2026	11.52	11.52	11.04	11.04	10.72	-4.66%	628
May 26, 2026	11.78	11.78	11.45	11.58	11.25	-7.36%	603
May 25, 2026	12.43	12.50	12.05	12.50	12.14	3.73%	797
May 22, 2026	12.56	12.56	11.80	12.05	11.70	-6.01%	870
May 21, 2026	12.97	12.97	12.82	12.82	12.45	-1.38%	2
May 20, 2026	12.81	13.07	12.81	13.00	12.63	-	5
May 19, 2026	13.23	13.23	13.00	13.00	12.63	-1.74%	396
May 18, 2026	13.15	13.23	13.09	13.23	12.85	1.07%	-
May 15, 2026	12.91	13.09	12.91	13.09	12.71	0.69%	95
May 14, 2026	13.15	13.30	13.00	13.00	12.63	-0.08%	100
May 13, 2026	12.99	13.01	12.98	13.01	12.64	0.77%	3
May 12, 2026	12.56	13.01	12.56	12.91	12.54	2.06%	24
May 11, 2026	12.56	12.75	12.56	12.65	12.29	0.24%	95
May 8, 2026	12.39	12.62	12.38	12.62	12.26	0.80%	2
May 7, 2026	12.73	12.90	12.31	12.52	12.16	-0.79%	501
May 6, 2026	12.78	12.81	12.56	12.62	12.26	0.08%	18
May 5, 2026	12.49	12.61	12.49	12.61	12.25	-0.39%	50
May 4, 2026	12.73	12.88	12.44	12.66	12.30	0.56%	550
Apr 30, 2026	12.26	12.59	12.26	12.59	12.23	1.86%	55
Apr 29, 2026	12.37	12.50	12.36	12.36	12.00	-1.12%	-
Apr 28, 2026	12.67	12.74	12.50	12.50	12.14	-1.57%	110
Apr 27, 2026	12.61	12.77	12.61	12.70	12.33	1.20%	133
Apr 24, 2026	12.50	12.89	12.50	12.55	12.19	0.40%	534
Apr 23, 2026	12.38	12.51	12.38	12.50	12.14	-0.64%	35
Apr 22, 2026	12.22	12.71	12.22	12.58	12.22	3.03%	106
Apr 21, 2026	12.14	12.21	12.10	12.21	11.86	0.49%	4
Apr 20, 2026	11.90	12.26	11.90	12.15	11.80	2.10%	10
Apr 17, 2026	12.19	12.34	11.88	11.90	11.56	-2.06%	137
Apr 16, 2026	12.16	12.16	12.09	12.15	11.80	-0.08%	88
Apr 15, 2026	12.39	12.39	12.16	12.16	11.81	-2.88%	136
Apr 14, 2026	12.64	12.64	12.52	12.52	12.16	-1.03%	160
Apr 13, 2026	12.31	12.77	12.31	12.65	12.29	1.69%	25
Apr 10, 2026	12.54	12.54	12.34	12.44	12.08	-2.05%	73
Apr 9, 2026	12.05	12.70	11.96	12.70	12.33	7.26%	183
Apr 8, 2026	13.11	13.11	11.81	11.84	11.50	-5.96%	731
Apr 7, 2026	12.40	12.67	12.40	12.59	12.23	2.36%	114
Apr 2, 2026	12.60	12.60	12.10	12.30	11.95	-	951
Apr 1, 2026	12.61	12.61	12.14	12.30	11.95	-0.40%	65
Mar 31, 2026	12.51	12.51	12.18	12.35	11.99	-1.59%	18
Mar 30, 2026	11.98	12.55	11.98	12.55	12.19	4.58%	100
Mar 27, 2026	12.05	12.05	12.00	12.00	11.65	-0.25%	120
Mar 26, 2026	11.89	12.03	11.89	12.03	11.68	-0.25%	2
Mar 25, 2026	11.94	12.06	11.79	12.06	11.71	3.43%	44
Mar 24, 2026	11.44	11.66	11.44	11.66	11.32	1.22%	-
Mar 23, 2026	11.23	11.52	11.19	11.52	11.19	-0.78%	827