FRA:UV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	12.38	12.51	12.38	12.50	12.50	-0.64%	35
Apr 22, 2026	12.22	12.71	12.22	12.58	12.58	3.03%	106
Apr 21, 2026	12.14	12.21	12.10	12.21	12.21	0.49%	4
Apr 20, 2026	11.90	12.26	11.90	12.15	12.15	2.10%	10
Apr 17, 2026	12.19	12.34	11.88	11.90	11.90	-2.06%	137
Apr 16, 2026	12.16	12.16	12.09	12.15	12.15	-0.08%	88
Apr 15, 2026	12.39	12.39	12.16	12.16	12.16	-2.88%	136
Apr 14, 2026	12.64	12.64	12.52	12.52	12.52	-1.03%	160
Apr 13, 2026	12.31	12.77	12.31	12.65	12.65	1.69%	25
Apr 10, 2026	12.54	12.54	12.34	12.44	12.44	-2.05%	73
Apr 9, 2026	12.05	12.70	11.96	12.70	12.70	7.26%	183
Apr 8, 2026	13.11	13.11	11.81	11.84	11.84	-5.96%	731
Apr 7, 2026	12.40	12.67	12.40	12.59	12.59	2.36%	114
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