FRA:VO51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	10.04	10.39	9.99	10.07	-	0.10%	-
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
Jul 10, 2026	11.87	12.21	11.83	11.91	11.91	1.49%	993
Jul 9, 2026	11.46	11.82	11.46	11.73	11.73	2.27%	100
Jul 8, 2026	11.20	11.47	10.83	11.47	11.47	1.82%	2,215
Jul 7, 2026	11.89	11.99	11.04	11.27	11.27	-6.16%	1,033
Jul 6, 2026	12.11	12.35	12.01	12.01	12.01	-1.19%	553
Jul 3, 2026	12.11	12.30	12.11	12.15	12.15	1.04%	1,922
Jul 2, 2026	12.46	12.46	11.92	12.03	12.03	-3.34%	1,130
Jul 1, 2026	12.69	12.99	12.44	12.44	12.44	-1.78%	253
Jun 30, 2026	12.74	12.87	12.35	12.67	12.67	-0.35%	1,600
Jun 29, 2026	12.70	12.90	12.28	12.71	12.71	1.03%	1,949
Jun 26, 2026	12.41	12.60	12.27	12.58	12.58	-0.83%	955
Jun 25, 2026	13.26	13.38	12.69	12.69	12.69	-3.90%	1,225
Jun 24, 2026	13.61	13.80	13.00	13.20	13.20	-2.65%	530
Jun 23, 2026	13.56	14.00	13.11	13.56	13.56	-3.90%	2,384
Jun 22, 2026	14.53	14.82	14.11	14.11	14.11	-2.79%	5,121
Jun 19, 2026	14.26	14.55	14.08	14.52	14.52	1.08%	1,870
Jun 18, 2026	13.42	15.47	13.42	14.36	14.36	7.85%	4,481
Jun 17, 2026	13.39	13.63	13.32	13.32	13.32	0.53%	1,800
Jun 16, 2026	13.48	13.55	13.25	13.25	13.25	-1.56%	1,600
Jun 15, 2026	13.60	13.90	13.46	13.46	13.46	3.78%	1,681
Jun 12, 2026	13.27	13.37	12.89	12.97	12.97	0.54%	1,791
Jun 11, 2026	11.97	12.90	11.97	12.90	12.90	8.77%	1,205
Jun 10, 2026	12.38	12.40	11.86	11.86	11.86	-3.85%	5,311
Jun 9, 2026	13.33	13.50	12.11	12.33	12.33	-5.88%	4,697
Jun 8, 2026	13.20	13.42	13.01	13.10	13.10	0.04%	696
Jun 5, 2026	14.91	14.93	12.94	13.10	13.10	-12.64%	3,092
Jun 4, 2026	15.66	15.66	14.90	14.99	14.99	-3.82%	1,281
Jun 3, 2026	16.76	16.96	15.59	15.59	15.59	-6.59%	510
Jun 2, 2026	15.07	16.69	15.07	16.69	16.69	10.50%	150
Jun 1, 2026	15.54	15.92	15.10	15.10	15.10	-2.93%	1,765
May 29, 2026	15.73	15.80	15.19	15.56	15.56	-2.14%	1,296
May 28, 2026	15.47	15.98	15.17	15.90	15.90	1.08%	845
May 27, 2026	15.85	16.07	15.55	15.73	15.73	-0.88%	115
May 26, 2026	15.80	16.19	15.80	15.87	15.87	0.19%	1,209
May 25, 2026	15.56	16.10	15.56	15.84	15.84	2.06%	1,617
May 22, 2026	15.85	16.03	15.52	15.52	15.52	1.74%	1,576
May 21, 2026	14.62	15.58	14.51	15.25	15.25	6.23%	1,340
May 20, 2026	13.99	14.70	13.99	14.36	14.36	3.50%	2,323
May 19, 2026	15.02	15.16	13.87	13.87	13.87	-7.13%	2,415
May 18, 2026	15.76	15.79	14.90	14.94	14.94	-5.29%	1,316
May 15, 2026	16.36	16.63	15.77	15.77	15.77	-5.23%	4,372
May 14, 2026	17.27	17.56	16.50	16.64	16.64	-3.62%	1,620
May 13, 2026	17.80	17.96	17.15	17.27	17.27	-3.17%	721
May 12, 2026	18.51	18.60	17.08	17.83	17.83	-4.29%	3,338