FRA:VO51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.52	10.64	10.17	10.19	10.19	-2.30%	1,300
Sep 17, 2026	10.44	10.66	10.35	10.43	10.43	1.86%	3,558
Sep 16, 2026	10.32	10.57	10.16	10.24	10.24	0.20%	3,540
Sep 15, 2026	10.77	10.77	10.17	10.22	10.22	-5.02%	3,506
Sep 14, 2026	10.99	10.99	10.64	10.76	10.76	-3.46%	2,031
Sep 11, 2026	11.79	11.90	11.14	11.14	11.14	-5.23%	1,984
Sep 10, 2026	12.48	12.48	11.76	11.76	11.76	-6.11%	1,449
Sep 9, 2026	12.65	12.76	12.36	12.52	12.52	-0.40%	3,045
Sep 8, 2026	12.28	12.92	12.28	12.57	12.57	3.24%	851
Sep 7, 2026	12.49	12.49	12.18	12.18	12.18	-2.25%	1,042
Sep 4, 2026	12.28	12.77	12.28	12.46	12.46	1.05%	799
Sep 3, 2026	12.29	12.49	12.19	12.33	12.33	0.08%	743
Sep 2, 2026	12.21	12.48	12.16	12.32	12.32	0.49%	275
Sep 1, 2026	12.78	12.78	12.18	12.26	12.26	-3.35%	1,675
Aug 31, 2026	12.54	12.69	12.54	12.68	12.68	0.52%	497
Aug 28, 2026	13.40	13.77	12.59	12.62	12.62	-6.28%	1,654
Aug 27, 2026	13.53	13.72	13.40	13.46	13.46	-0.04%	450
Aug 26, 2026	13.74	14.12	13.34	13.47	13.47	-1.14%	4,530
Aug 25, 2026	12.75	13.85	12.75	13.62	13.62	6.87%	470
Aug 24, 2026	12.84	13.03	12.65	12.75	12.75	-1.62%	1,822
Aug 21, 2026	11.97	12.98	11.84	12.96	12.96	8.96%	5,541
Aug 20, 2026	12.75	12.75	11.71	11.89	11.89	-6.64%	331
Aug 19, 2026	12.06	12.82	12.06	12.74	12.74	4.47%	708
Aug 18, 2026	12.75	12.75	11.93	12.19	12.19	-4.02%	2,470
Aug 17, 2026	12.98	13.23	12.70	12.70	12.70	-2.79%	2,855
Aug 14, 2026	12.66	13.20	12.66	13.07	13.07	3.65%	1,760
Aug 13, 2026	12.52	12.94	12.41	12.61	12.61	0.48%	1,055
Aug 12, 2026	12.78	13.02	12.55	12.55	12.55	-1.99%	5,713
Aug 11, 2026	12.25	12.80	12.25	12.80	12.80	3.81%	243
Aug 10, 2026	12.44	12.55	12.20	12.33	12.33	0.57%	2,793
Aug 7, 2026	11.30	12.38	11.30	12.26	12.26	10.05%	3,080
Aug 6, 2026	10.61	11.14	10.61	11.14	11.14	3.63%	565
Aug 5, 2026	11.35	11.48	10.75	10.75	10.75	-3.46%	4,417
Aug 4, 2026	10.67	11.27	10.67	11.14	11.14	6.15%	557
Aug 3, 2026	10.11	10.49	9.92	10.49	10.49	6.15%	361
Jul 31, 2026	10.24	10.49	9.88	9.88	9.88	-2.78%	243
Jul 30, 2026	9.43	10.17	9.43	10.17	10.17	8.69%	451
Jul 29, 2026	9.86	9.90	9.35	9.35	9.35	-5.29%	1,750
Jul 28, 2026	10.21	10.23	9.54	9.87	9.87	-4.09%	5,486
Jul 27, 2026	10.15	10.41	10.05	10.30	10.30	3.51%	2,280
Jul 24, 2026	10.60	10.60	9.95	9.95	9.95	-5.59%	1,375
Jul 23, 2026	10.79	10.99	10.52	10.54	10.54	-2.09%	875
Jul 22, 2026	10.82	11.04	10.76	10.76	10.76	-0.09%	660
Jul 21, 2026	10.38	10.82	10.38	10.77	10.77	5.07%	3,871
Jul 20, 2026	10.04	10.39	9.99	10.25	10.25	1.89%	1,965
Jul 17, 2026	9.80	10.31	9.70	10.06	10.06	-0.94%	3,525
Jul 16, 2026	11.02	11.12	10.08	10.16	10.16	-7.77%	2,985
Jul 15, 2026	11.55	11.55	10.97	11.01	11.01	-4.68%	1,230
Jul 14, 2026	11.45	11.70	11.45	11.55	11.55	0.92%	832
Jul 13, 2026	11.89	11.90	11.40	11.45	11.45	-3.86%	3,455