FRA:VO51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.41	12.60	12.27	12.47	12.47	-1.69%	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
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