Franklin Templeton ICAV - Franklin FTSE Brazil UCITS ETF (AMS:FLXB)
Netherlands · Delayed Price · Currency is EUR 21.45
+0.23 (1.08%)
At close: Jul 29, 2025, 5:30 PM CET
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.49 | 21.80 | 21.42 | 21.56 | - | -0.37% | 16,283 |
| Jul 31, 2025 | 21.46 | 21.64 | 21.46 | 21.64 | - | 0.89% | 1,234 |
| Jul 30, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | - | - | 127 |
| Jul 29, 2025 | 21.19 | 21.45 | 21.19 | 21.45 | - | 1.08% | 126 |
| Jul 28, 2025 | 21.34 | 21.34 | 21.22 | 21.22 | - | -0.33% | 863 |
| Jul 25, 2025 | 21.41 | 21.57 | 21.29 | 21.29 | - | -0.28% | 1,622 |
| Jul 24, 2025 | 21.76 | 21.76 | 21.35 | 21.35 | - | -0.88% | 1,200 |
| Jul 23, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | - | - | 1,201 |
| Jul 22, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | - | - | 1,200 |
| Jul 21, 2025 | 21.43 | 21.57 | 21.43 | 21.54 | - | -0.09% | 1,199 |
| Jul 18, 2025 | 21.74 | 21.74 | 21.56 | 21.56 | - | 0.14% | 4,100 |
| Jul 17, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | - | - | 2,388 |
| Jul 16, 2025 | 21.84 | 21.86 | 21.53 | 21.53 | - | -0.74% | 2,387 |
| Jul 15, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | - | - | 102 |
| Jul 14, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | - | - | 101 |
| Jul 11, 2025 | 22.01 | 22.01 | 21.69 | 21.69 | - | -1.27% | 100 |
| Jul 10, 2025 | 21.88 | 21.97 | 21.80 | 21.97 | - | -3.39% | 5 |
| Jul 9, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | - | - | 62 |
| Jul 8, 2025 | 22.71 | 22.74 | 22.71 | 22.74 | - | 0.09% | 61 |
| Jul 7, 2025 | 23.05 | 23.05 | 22.72 | 22.72 | - | -1.17% | 20 |
| Jul 4, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | - | - | 21 |
| Jul 3, 2025 | 22.68 | 22.99 | 22.68 | 22.99 | - | 5.17% | 20 |
| Jul 2, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | - | - | 236 |
| Jul 1, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | - | - | 235 |
| Jun 30, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | - | - | 234 |
| Jun 27, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | - | - | 232 |
| Jun 26, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | - | - | 231 |
| Jun 25, 2025 | 22.03 | 22.03 | 21.86 | 21.86 | - | -2.76% | 230 |
| Jun 24, 2025 | 22.47 | 22.48 | 22.41 | 22.48 | - | -1.40% | 802 |
| Jun 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | 754 |
| Jun 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | 752 |
| Jun 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | 751 |
| Jun 18, 2025 | 22.90 | 22.90 | 22.80 | 22.80 | - | 0.04% | 750 |
| Jun 17, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | - | - | 1,487 |
| Jun 16, 2025 | 22.39 | 22.79 | 22.39 | 22.79 | - | 2.20% | 1,486 |
| Jun 13, 2025 | 22.31 | 22.31 | 22.30 | 22.30 | - | 1.00% | 1,914 |
| Jun 12, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | - | - | 253 |
| Jun 11, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | - | - | 252 |
| Jun 10, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | - | - | 251 |
| Jun 9, 2025 | 21.97 | 22.08 | 21.97 | 22.08 | - | -0.54% | 250 |
| Jun 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | - | 131 |
| Jun 5, 2025 | 22.14 | 22.20 | 22.14 | 22.20 | - | 0.50% | 130 |
| Jun 4, 2025 | 22.34 | 22.34 | 22.09 | 22.09 | - | 0.05% | 560 |
| Jun 3, 2025 | 21.84 | 22.08 | 21.84 | 22.08 | - | 1.01% | 500 |
| Jun 2, 2025 | 22.09 | 22.09 | 21.86 | 21.86 | - | -1.66% | 3,047 |
| May 30, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | - | - | 51 |
| May 29, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | - | - | 50 |
| May 28, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | - | - | 47 |
| May 27, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | - | - | 46 |
| May 26, 2025 | 22.25 | 22.25 | 22.23 | 22.23 | - | 0.54% | 45 |