Braemar Hotels & Resorts Inc. (FRA:42V)
Germany · Delayed Price · Currency is EUR 1.160
+0.050 (4.50%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:42V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | 1,325 |
| Oct 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Oct 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Oct 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Oct 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Oct 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| Oct 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | - |
| Oct 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Oct 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -18.70% | - |
| Oct 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Oct 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Oct 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.02% | - |
| Oct 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.67% | - |
| Oct 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Oct 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Oct 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -7.24% | - |
| Sep 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 6.29% | - |
| Sep 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Sep 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Sep 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Sep 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Sep 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Sep 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Sep 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Sep 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| Sep 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Sep 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.85% | - |
| Sep 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Sep 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Sep 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Sep 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Sep 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Sep 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Sep 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.82% | - |
| Sep 1, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Aug 31, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Aug 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Aug 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Aug 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.38% | - |
| Aug 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Aug 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Aug 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Aug 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Aug 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Aug 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |