Braemar Hotels & Resorts Inc. (FRA:42V)
Germany · Delayed Price · Currency is EUR 1.670
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:42V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Aug 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Aug 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | - |
| Aug 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Aug 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Aug 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Aug 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | - |
| Aug 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Aug 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.65% | - |
| Jul 31, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.03% | - |
| Jul 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Jul 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | - |
| Jul 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Jul 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.97% | - |
| Jul 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.02% | - |
| Jul 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Jul 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.17% | - |
| Jul 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Jul 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Jul 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jul 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Jul 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | - |
| Jul 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| Jul 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.69% | - |
| Jul 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Jul 3, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.95% | - |
| Jul 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 5.20% | - |
| Jul 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.22% | - |
| Jun 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Jun 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Jun 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.09% | - |
| Jun 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Jun 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Jun 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Jun 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Jun 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Jun 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | - |