FRA:1BR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	102.40	103.65	102.40	103.65	103.65	1.52%	-
Feb 19, 2026	102.15	103.45	102.10	102.10	102.10	-1.73%	-
Feb 18, 2026	103.15	104.85	103.15	103.90	103.90	0.87%	50
Feb 17, 2026	99.64	103.00	99.64	103.00	103.00	2.44%	-
Feb 16, 2026	99.10	100.55	99.10	100.55	100.55	1.14%	-
Feb 13, 2026	98.38	99.42	97.38	99.42	99.42	-0.98%	-
Feb 12, 2026	97.06	100.40	96.92	100.40	100.40	3.40%	45
Feb 11, 2026	95.34	97.10	95.34	97.10	97.10	1.63%	-
Feb 10, 2026	95.52	95.78	95.52	95.54	95.54	-0.31%	-
Feb 9, 2026	95.76	96.42	95.76	95.84	95.84	-1.05%	-
Feb 6, 2026	95.46	96.86	95.46	96.86	96.86	1.70%	-
Feb 5, 2026	94.64	95.24	94.64	95.24	95.24	-0.15%	-
Feb 4, 2026	93.84	95.38	93.84	95.38	95.38	1.47%	-
Feb 3, 2026	93.96	94.44	93.96	94.00	94.00	0.19%	-
Feb 2, 2026	91.50	93.82	91.50	93.82	93.82	1.19%	-
Jan 30, 2026	92.24	92.72	92.14	92.72	92.72	-0.28%	-
Jan 29, 2026	92.90	92.98	92.88	92.98	92.98	0.39%	-
Jan 28, 2026	92.32	92.62	92.32	92.62	92.62	0.13%	-
Jan 27, 2026	91.50	92.50	91.26	92.50	92.50	0.63%	-
Jan 26, 2026	90.18	91.92	90.18	91.92	91.92	1.23%	165
Jan 23, 2026	90.56	90.80	90.56	90.80	90.80	-0.31%	-
Jan 22, 2026	89.62	91.08	89.62	91.08	91.08	1.61%	-
Jan 21, 2026	89.48	89.64	89.26	89.64	89.64	-0.04%	-
Jan 20, 2026	89.70	90.90	89.68	89.68	89.68	-0.38%	-
Jan 19, 2026	89.62	90.80	89.62	90.02	90.02	-2.39%	-
Jan 16, 2026	91.54	92.60	91.54	92.22	92.22	-0.15%	-
Jan 15, 2026	91.88	92.36	91.88	92.36	92.36	0.76%	-
Jan 14, 2026	91.80	92.70	91.66	91.66	91.66	-0.89%	-
Jan 13, 2026	92.20	93.00	92.20	92.48	92.48	-1.39%	11
Jan 12, 2026	93.42	93.78	93.42	93.78	93.78	-0.04%	-
Jan 9, 2026	94.98	94.98	93.82	93.82	93.82	-1.14%	-
Jan 8, 2026	94.00	94.90	94.00	94.90	94.90	0.27%	-
Jan 7, 2026	92.40	94.64	92.40	94.64	94.64	1.61%	60
Jan 6, 2026	92.50	93.14	92.50	93.14	93.14	0.34%	-
Jan 5, 2026	92.38	92.82	92.00	92.82	92.82	-0.43%	-
Jan 2, 2026	91.40	93.22	91.40	93.22	93.22	0.67%	-
Dec 30, 2025	91.90	92.62	91.90	92.60	92.60	-0.17%	-
Dec 29, 2025	91.32	92.76	91.32	92.76	92.76	0.87%	-
Dec 23, 2025	92.28	92.64	91.96	91.96	91.96	-0.04%	650
Dec 22, 2025	91.46	92.00	91.44	92.00	92.00	0.15%	213
Dec 19, 2025	92.32	92.64	91.86	91.86	91.86	-0.99%	-
Dec 18, 2025	91.24	93.00	91.24	92.78	92.78	1.09%	50
Dec 17, 2025	92.16	92.16	91.78	91.78	91.78	-0.37%	-
Dec 16, 2025	90.66	92.12	90.66	92.12	92.12	-0.11%	-
Dec 15, 2025	92.46	92.46	91.18	92.22	92.22	0.74%	35
Dec 12, 2025	89.98	91.54	89.98	91.54	91.54	1.51%	-
Dec 11, 2025	90.44	91.50	90.18	90.18	90.18	-0.90%	-
Dec 10, 2025	89.64	91.00	89.64	91.00	91.00	0.18%	-
Dec 9, 2025	90.18	90.84	89.84	90.84	90.84	-0.42%	-
Dec 8, 2025	91.22	91.22	91.22	91.22	91.22	1.94%	-