FRA:VO51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	16.76	16.76	16.76	16.76	-	0.42%	-
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
May 11, 2026	18.21	19.25	18.21	18.63	18.63	2.33%	4,809
May 8, 2026	19.81	20.17	18.11	18.21	18.21	-7.59%	1,687
May 7, 2026	20.15	21.70	19.70	19.70	19.70	-1.10%	7,375
May 6, 2026	18.18	19.92	18.15	19.92	19.92	10.67%	2,490
May 5, 2026	18.58	18.94	17.88	18.00	18.00	-2.36%	1,638
May 4, 2026	18.50	19.09	18.18	18.44	18.44	0.27%	2,020
Apr 30, 2026	16.61	18.41	16.61	18.39	18.39	9.79%	4,043
Apr 29, 2026	17.90	17.90	16.75	16.75	16.75	-4.56%	1,318
Apr 28, 2026	18.10	18.25	17.38	17.55	17.55	-3.31%	1,503
Apr 27, 2026	17.27	18.15	17.27	18.15	18.15	4.98%	570
Apr 24, 2026	18.75	19.08	17.29	17.29	17.29	-7.17%	4,242
Apr 23, 2026	19.10	19.54	18.12	18.62	18.62	-3.00%	3,601
Apr 22, 2026	17.93	19.20	17.91	19.20	19.20	9.94%	707
Apr 21, 2026	18.29	18.29	17.46	17.46	17.46	-4.14%	1,243
Apr 20, 2026	17.03	18.22	17.03	18.22	18.22	5.11%	100
Apr 17, 2026	17.72	18.09	17.33	17.33	17.33	-2.59%	3,250
Apr 16, 2026	18.15	18.39	17.76	17.79	17.79	0.25%	1,848
Apr 15, 2026	16.71	18.07	16.71	17.75	17.75	7.19%	2,185
Apr 14, 2026	16.54	17.02	16.31	16.56	16.56	0.55%	405
Apr 13, 2026	15.43	16.47	15.32	16.47	16.47	5.14%	680
Apr 10, 2026	15.54	16.14	15.54	15.66	15.66	-	400
Apr 9, 2026	15.70	15.91	15.52	15.66	15.66	-	415
Apr 8, 2026	16.01	16.13	15.31	15.66	15.66	4.05%	2,339
Apr 7, 2026	15.35	15.50	14.79	15.05	15.05	-2.05%	2,720
Apr 2, 2026	14.96	15.73	14.80	15.37	15.37	-0.52%	3,465
Apr 1, 2026	15.96	16.21	15.45	15.45	15.45	-2.22%	345
Mar 31, 2026	14.46	15.80	14.46	15.80	15.80	10.18%	4,425
Mar 30, 2026	15.16	15.43	14.34	14.34	14.34	-4.94%	739
Mar 27, 2026	15.60	15.71	15.07	15.08	15.08	-1.89%	519
Mar 26, 2026	16.06	16.06	15.32	15.37	15.37	-4.65%	9,385
Mar 25, 2026	15.90	17.00	15.90	16.12	16.12	3.23%	1,113
Mar 24, 2026	15.11	15.76	14.96	15.62	15.62	2.39%	1,915
Mar 23, 2026	13.91	15.40	13.73	15.25	15.25	5.94%	5,395