FRA:VO51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.74	14.12	13.74	13.91	-	2.13%	-
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
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