Frencken Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	1.71	1.71	1.62	1.66	1.66	-3.49%	10,061,600
Feb 4, 2026	1.72	1.73	1.71	1.72	1.72	-1.15%	2,754,400
Feb 3, 2026	1.75	1.76	1.70	1.74	1.74	1.16%	7,137,600
Feb 2, 2026	1.66	1.72	1.61	1.72	1.72	2.99%	12,164,600
Jan 30, 2026	1.64	1.69	1.60	1.67	1.67	1.83%	10,064,700
Jan 29, 2026	1.67	1.67	1.62	1.64	1.64	-2.38%	5,267,600
Jan 28, 2026	1.59	1.68	1.59	1.68	1.68	7.01%	18,864,900
Jan 27, 2026	1.59	1.59	1.55	1.57	1.57	-1.26%	5,838,600
Jan 26, 2026	1.56	1.59	1.55	1.59	1.59	1.92%	5,168,900
Jan 23, 2026	1.56	1.58	1.56	1.56	1.56	-0.64%	1,952,400
Jan 22, 2026	1.58	1.58	1.55	1.57	1.57	0.64%	4,162,900
Jan 21, 2026	1.51	1.56	1.49	1.56	1.56	3.31%	9,096,700
Jan 20, 2026	1.58	1.58	1.51	1.51	1.51	-4.43%	8,385,100
Jan 19, 2026	1.58	1.59	1.56	1.58	1.58	-0.63%	6,921,500
Jan 16, 2026	1.61	1.62	1.57	1.59	1.59	-1.24%	5,646,000
Jan 15, 2026	1.56	1.61	1.54	1.61	1.61	3.21%	6,109,300
Jan 14, 2026	1.52	1.58	1.50	1.56	1.56	2.63%	8,510,400
Jan 13, 2026	1.47	1.52	1.47	1.52	1.52	4.11%	6,547,700
Jan 12, 2026	1.44	1.48	1.43	1.46	1.46	2.10%	5,514,200
Jan 9, 2026	1.44	1.44	1.43	1.43	1.43	-0.69%	1,058,700
Jan 8, 2026	1.43	1.45	1.43	1.44	1.44	0.70%	1,646,800
Jan 7, 2026	1.45	1.46	1.43	1.43	1.43	-0.69%	5,208,000
Jan 6, 2026	1.41	1.45	1.39	1.44	1.44	2.86%	5,445,800
Jan 5, 2026	1.43	1.43	1.40	1.40	1.40	-1.41%	2,405,400
Jan 2, 2026	1.38	1.42	1.38	1.42	1.42	2.90%	4,017,400
Dec 31, 2025	1.38	1.39	1.38	1.38	1.38	-	686,800
Dec 30, 2025	1.38	1.39	1.36	1.38	1.38	-	1,805,900
Dec 29, 2025	1.38	1.41	1.38	1.38	1.38	-	1,528,800
Dec 26, 2025	1.39	1.41	1.38	1.38	1.38	-0.72%	4,093,900
Dec 24, 2025	1.38	1.39	1.38	1.39	1.39	-	277,300
Dec 23, 2025	1.40	1.40	1.38	1.39	1.39	-0.71%	3,430,900
Dec 22, 2025	1.37	1.40	1.37	1.40	1.40	2.94%	2,527,800
Dec 19, 2025	1.37	1.38	1.36	1.36	1.36	-	1,028,800
Dec 18, 2025	1.36	1.37	1.34	1.36	1.36	-1.45%	1,895,600
Dec 17, 2025	1.32	1.38	1.31	1.38	1.38	3.76%	3,003,500
Dec 16, 2025	1.34	1.35	1.32	1.33	1.33	-	2,323,800
Dec 15, 2025	1.38	1.38	1.33	1.33	1.33	-3.62%	4,332,400
Dec 12, 2025	1.39	1.40	1.37	1.38	1.38	-	1,360,100
Dec 11, 2025	1.39	1.41	1.38	1.38	1.38	-0.72%	1,194,200
Dec 10, 2025	1.39	1.39	1.38	1.39	1.39	-	632,600
Dec 9, 2025	1.40	1.40	1.37	1.39	1.39	-	1,715,000
Dec 8, 2025	1.39	1.43	1.38	1.39	1.39	-	3,772,900
Dec 5, 2025	1.37	1.39	1.37	1.39	1.39	1.46%	1,263,200
Dec 4, 2025	1.38	1.39	1.37	1.37	1.37	-1.44%	1,772,900
Dec 3, 2025	1.39	1.41	1.37	1.39	1.39	0.72%	3,078,400
Dec 2, 2025	1.39	1.40	1.38	1.38	1.38	-0.72%	1,532,700
Dec 1, 2025	1.42	1.42	1.39	1.39	1.39	-1.42%	1,798,800
Nov 28, 2025	1.41	1.42	1.40	1.41	1.41	-	1,802,200
Nov 27, 2025	1.42	1.43	1.40	1.41	1.41	-0.70%	3,109,900
Nov 26, 2025	1.42	1.43	1.41	1.42	1.42	0.71%	1,795,700