Freehold Royalties Ltd. (FRA:1FH)
Germany
· Delayed Price · Currency is EUR 9.33
+0.08 (0.92%)
Last updated: Dec 5, 2025, 8:04 AM CET
Freehold Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.71% | - |
| Dec 3, 2025 | 9.08 | 9.18 | 9.08 | 9.18 | 9.18 | 1.38% | 30 |
| Dec 2, 2025 | 9.16 | 9.16 | 9.05 | 9.05 | 9.05 | -2.37% | 1,178 |
| Dec 1, 2025 | 9.12 | 9.27 | 9.12 | 9.27 | 9.27 | 2.15% | 150 |
| Nov 28, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 5.34% | - |
| Nov 27, 2025 | 9.09 | 9.09 | 8.62 | 8.62 | 8.56 | -4.86% | 3,400 |
| Nov 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.00 | -1.31% | - |
| Nov 25, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.12 | 1.05% | - |
| Nov 24, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | 0.06% | - |
| Nov 21, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | -2.21% | - |
| Nov 20, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.22 | -0.32% | - |
| Nov 19, 2025 | 9.32 | 9.32 | 9.31 | 9.31 | 9.25 | 2.42% | 465 |
| Nov 18, 2025 | 9.07 | 9.09 | 9.07 | 9.09 | 9.03 | - | 135 |
| Nov 17, 2025 | 8.96 | 9.09 | 8.96 | 9.09 | 9.03 | 4.84% | 66 |
| Nov 14, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.61 | -1.03% | - |
| Nov 13, 2025 | 8.84 | 8.84 | 8.76 | 8.76 | 8.70 | -1.13% | 194 |
| Nov 12, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.80 | -0.89% | - |
| Nov 11, 2025 | 8.79 | 8.94 | 8.79 | 8.94 | 8.88 | 0.39% | 40 |
| Nov 10, 2025 | 8.76 | 8.91 | 8.76 | 8.91 | 8.85 | 2.89% | 572 |
| Nov 7, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.60 | -0.92% | - |
| Nov 6, 2025 | 8.58 | 8.74 | 8.58 | 8.74 | 8.68 | 2.46% | 134 |
| Nov 5, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.47 | -1.62% | - |
| Nov 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.61 | -0.52% | - |
| Nov 3, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.65 | 0.11% | - |
| Oct 31, 2025 | 8.66 | 8.70 | 8.66 | 8.70 | 8.64 | 0.52% | 2,183 |
| Oct 30, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.54 | -0.06% | - |
| Oct 29, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.55 | -0.12% | - |
| Oct 28, 2025 | 8.58 | 8.67 | 8.58 | 8.67 | 8.56 | 0.12% | 100 |
| Oct 27, 2025 | 8.53 | 8.66 | 8.53 | 8.66 | 8.55 | 0.52% | 770 |
| Oct 24, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.50 | 1.71% | - |
| Oct 23, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.36 | 0.24% | - |
| Oct 22, 2025 | 8.33 | 8.45 | 8.33 | 8.45 | 8.34 | 1.99% | 60 |
| Oct 21, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.18 | 0.30% | - |
| Oct 20, 2025 | 8.24 | 8.26 | 8.24 | 8.26 | 8.15 | -0.60% | 2,000 |
| Oct 17, 2025 | 8.22 | 8.31 | 8.22 | 8.31 | 8.20 | -1.01% | 200 |
| Oct 16, 2025 | 8.32 | 8.40 | 8.32 | 8.40 | 8.29 | -0.36% | 4,220 |
| Oct 15, 2025 | 8.32 | 8.43 | 8.32 | 8.43 | 8.32 | 1.81% | 356 |
| Oct 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.17 | -1.31% | - |
| Oct 13, 2025 | 8.30 | 8.39 | 8.30 | 8.39 | 8.28 | -2.04% | 85 |
| Oct 10, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.45 | -1.78% | - |
| Oct 9, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.60 | 0.87% | - |
| Oct 8, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.53 | 1.11% | - |
| Oct 7, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | -0.58% | - |
| Oct 6, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | 8.48 | 3.12% | 28 |
| Oct 3, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.23 | -1.07% | - |
| Oct 2, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.32 | 0.66% | - |
| Oct 1, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.26 | -0.53% | - |
| Sep 30, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.31 | -1.58% | 100 |
| Sep 29, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.44 | 0.06% | 2,655 |
| Sep 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.38 | 1.18% | - |
| Sep 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.28 | -0.53% | - |
| Sep 24, 2025 | 8.34 | 8.49 | 8.34 | 8.49 | 8.33 | 2.35% | 190 |
| Sep 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | -0.78% | - |
| Sep 22, 2025 | 8.31 | 8.36 | 8.31 | 8.36 | 8.20 | 0.48% | 1,200 |
| Sep 19, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.16 | 0.12% | - |
| Sep 18, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.15 | -1.07% | - |
| Sep 17, 2025 | 8.33 | 8.40 | 8.33 | 8.40 | 8.24 | 2.50% | 355 |
| Sep 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.04 | 0.12% | - |
| Sep 15, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.03 | 0.37% | - |
| Sep 12, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.00 | -0.91% | - |
| Sep 11, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.07 | -0.18% | - |
| Sep 10, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.09 | 0.55% | 60 |
| Sep 9, 2025 | 8.06 | 8.21 | 8.06 | 8.20 | 8.04 | 1.23% | 3,700 |
| Sep 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | -2.11% | - |
| Sep 5, 2025 | 8.19 | 8.33 | 8.19 | 8.28 | 8.12 | 1.47% | 300 |
| Sep 4, 2025 | 8.15 | 8.33 | 8.15 | 8.16 | 8.00 | -1.21% | 1,400 |
| Sep 3, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.10 | -1.20% | - |
| Sep 2, 2025 | 8.37 | 8.37 | 8.35 | 8.36 | 8.19 | -1.18% | 7,303 |
| Sep 1, 2025 | 8.26 | 8.46 | 8.26 | 8.46 | 8.29 | 1.99% | 482 |
| Aug 29, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.13 | -0.48% | - |
| Aug 28, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.12 | -1.07% | - |
| Aug 27, 2025 | 8.26 | 8.45 | 8.26 | 8.42 | 8.20 | 2.87% | 780 |
| Aug 26, 2025 | 8.28 | 8.35 | 8.19 | 8.19 | 7.97 | -3.59% | 320 |
| Aug 25, 2025 | 8.30 | 8.75 | 8.30 | 8.49 | 8.27 | 1.98% | 440 |
| Aug 22, 2025 | 8.23 | 8.33 | 8.23 | 8.33 | 8.11 | 2.15% | 800 |
| Aug 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | - | - |
| Aug 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | -0.61% | - |
| Aug 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | 0.06% | - |
| Aug 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.98 | -0.36% | - |
| Aug 15, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.01 | 0.92% | - |
| Aug 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | - | - |
| Aug 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | - | - |
| Aug 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | -0.61% | - |
| Aug 11, 2025 | 8.17 | 8.20 | 8.17 | 8.20 | 7.99 | -1.50% | 3,417 |
| Aug 8, 2025 | 8.15 | 8.33 | 8.15 | 8.33 | 8.11 | 0.36% | 300 |
| Aug 7, 2025 | 8.13 | 8.30 | 8.13 | 8.30 | 8.08 | 1.41% | 50 |
| Aug 6, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.97 | 0.74% | - |
| Aug 5, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 7.91 | -1.10% | - |
| Aug 4, 2025 | 8.11 | 8.21 | 8.11 | 8.21 | 8.00 | -1.91% | 100 |
| Aug 1, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.15 | -2.79% | - |
| Jul 31, 2025 | 8.51 | 8.61 | 8.51 | 8.61 | 8.39 | 0.12% | 1,000 |
| Jul 30, 2025 | 8.48 | 8.60 | 8.48 | 8.60 | 8.32 | 1.90% | 408 |
| Jul 29, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.17 | 1.38% | - |
| Jul 28, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.06 | -0.54% | - |
| Jul 25, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.10 | -0.36% | - |
| Jul 24, 2025 | 8.34 | 8.40 | 8.34 | 8.40 | 8.13 | -0.06% | 160 |
| Jul 23, 2025 | 8.22 | 8.41 | 8.22 | 8.41 | 8.13 | 2.50% | 100 |
| Jul 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.94 | -1.20% | - |
| Jul 21, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.03 | 1.53% | 824 |
| Jul 18, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.91 | -1.27% | - |