FRA:UV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.30	10.30	10.16	10.16	-	-0.88%	-
Jun 25, 2026	10.44	10.44	10.25	10.25	10.25	-2.38%	60
Jun 24, 2026	10.70	10.76	10.50	10.50	10.50	-1.69%	300
Jun 23, 2026	10.56	10.68	10.56	10.68	10.68	0.09%	25
Jun 22, 2026	10.57	10.78	10.57	10.67	10.67	0.47%	1
Jun 19, 2026	10.25	10.66	10.25	10.62	10.62	2.71%	91
Jun 18, 2026	10.74	10.74	10.34	10.34	10.34	-3.18%	563
Jun 17, 2026	10.84	10.84	10.68	10.68	10.68	-2.47%	67
Jun 16, 2026	10.92	10.95	10.89	10.95	10.95	0.37%	6
Jun 15, 2026	11.14	11.14	10.78	10.91	10.91	-1.62%	322
Jun 12, 2026	11.19	11.19	11.01	11.09	11.09	-0.98%	620
Jun 11, 2026	11.03	11.24	10.99	11.20	11.20	1.63%	12
Jun 10, 2026	11.04	11.13	11.00	11.02	11.02	0.18%	154
Jun 9, 2026	11.00	11.00	11.00	11.00	11.00	-1.35%	-
Jun 8, 2026	11.20	11.38	11.15	11.15	11.15	-2.02%	774
Jun 5, 2026	11.20	11.54	11.20	11.38	11.38	1.61%	169
Jun 4, 2026	10.94	11.27	10.94	11.20	11.20	2.56%	50
Jun 3, 2026	11.03	11.06	10.92	10.92	10.92	-0.91%	600
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	12.63	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	12.29	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