FRA:UV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	11.05	11.15	11.05	11.07	11.07	0.54%	-
Jul 17, 2026	10.98	11.01	10.91	11.01	11.01	-0.36%	-
Jul 16, 2026	11.15	11.15	11.05	11.05	11.05	-0.81%	1
Jul 15, 2026	11.25	11.27	11.14	11.14	11.14	-0.89%	7
Jul 14, 2026	11.06	11.30	11.06	11.24	11.24	2.18%	128
Jul 13, 2026	10.93	11.04	10.93	11.00	11.00	0.18%	-
Jul 10, 2026	10.89	10.98	10.87	10.98	10.98	0.64%	-
Jul 9, 2026	11.05	11.05	10.91	10.91	10.91	-0.82%	100
Jul 8, 2026	10.82	11.00	10.82	11.00	11.00	2.04%	925
Jul 7, 2026	10.50	10.78	10.50	10.78	10.78	3.16%	-
Jul 6, 2026	10.68	10.68	10.45	10.45	10.45	-2.25%	-
Jul 3, 2026	10.61	10.72	10.61	10.69	10.69	0.09%	95
Jul 2, 2026	10.31	10.68	10.19	10.68	10.68	5.43%	500
Jul 1, 2026	10.00	10.13	10.00	10.13	10.13	0.30%	40
Jun 30, 2026	10.15	10.15	10.10	10.10	10.10	-	-
Jun 29, 2026	10.16	10.16	10.05	10.10	10.10	-0.39%	119
Jun 26, 2026	10.30	10.30	10.14	10.14	10.14	-1.07%	-
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