Braemar Hotels & Resorts Inc. (FRA:42V)
Germany · Delayed Price · Currency is EUR 1.950
+0.050 (2.63%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:42V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | - | 2.63% | - |
| Apr 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.04% | - |
| Apr 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Apr 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Apr 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Apr 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Apr 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Apr 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Apr 14, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Apr 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Apr 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | - |
| Apr 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Apr 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Apr 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Apr 1, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.50% | - |
| Mar 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 9.29% | - |
| Mar 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Mar 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Mar 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Mar 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -6.31% | - |
| Mar 24, 2026 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 7.85% | 600 |
| Mar 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.50% | - |
| Mar 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -7.41% | - |
| Mar 19, 2026 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 0.93% | 600 |
| Mar 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 7.00% | - |
| Mar 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Mar 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Mar 13, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Mar 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.25% | - |
| Mar 11, 2026 | 2.08 | 2.24 | 2.08 | 2.24 | 2.24 | 6.67% | 1,500 |
| Mar 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.25% | - |
| Mar 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -9.68% | - |
| Mar 6, 2026 | 2.32 | 2.48 | 2.32 | 2.48 | 2.48 | 3.33% | 1,500 |
| Mar 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 8.11% | - |
| Mar 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Mar 3, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 7.48% | - |
| Mar 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -14.40% | - |
| Feb 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | - |
| Feb 26, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Feb 25, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | - |
| Feb 24, 2026 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | -12.86% | 4 |
| Feb 23, 2026 | 2.46 | 2.80 | 2.46 | 2.80 | 2.80 | 16.67% | 81 |
| Feb 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Feb 19, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Feb 18, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Feb 17, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3.48% | - |
| Feb 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Feb 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Feb 12, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | - |