First Business Financial Services, Inc. (FRA:45D)
Germany · Delayed Price · Currency is EUR 48.40
-0.20 (-0.41%)
Last updated: Feb 20, 2026, 8:00 AM CET
FRA:45D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Feb 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Feb 18, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Feb 17, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.21% | - |
| Feb 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | - |
| Feb 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Feb 12, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.91 | 1.23% | - |
| Feb 11, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.32 | -1.62% | - |
| Feb 10, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.11 | -0.80% | - |
| Feb 9, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.51 | 0.40% | - |
| Feb 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.31 | -1.78% | - |
| Feb 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.21 | 1.41% | - |
| Feb 4, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.51 | -0.40% | - |
| Feb 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.71 | 5.93% | - |
| Feb 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.93 | 0.85% | - |
| Jan 30, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.53 | 1.30% | - |
| Jan 29, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.93 | -2.94% | - |
| Jan 28, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.32 | -0.42% | - |
| Jan 27, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.52 | 3.91% | - |
| Jan 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.73 | -7.63% | - |
| Jan 23, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.51 | -0.40% | - |
| Jan 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.71 | 4.60% | - |
| Jan 21, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.52 | 2.58% | - |
| Jan 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.33 | -2.51% | - |
| Jan 19, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.52 | -2.45% | - |
| Jan 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.71 | 2.94% | - |
| Jan 15, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.32 | 1.71% | - |
| Jan 14, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.53 | -0.85% | - |
| Jan 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.93 | 3.06% | - |
| Jan 12, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.53 | -0.43% | - |
| Jan 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.73 | - | - |
| Jan 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.73 | -0.43% | - |
| Jan 7, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.93 | 0.43% | - |
| Jan 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.73 | 1.32% | - |
| Jan 5, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.14 | -1.30% | - |
| Jan 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.73 | -0.86% | - |
| Dec 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.13 | 0.43% | - |
| Dec 29, 2025 | 46.80 | 46.80 | 46.20 | 46.20 | 45.93 | -2.53% | 2 |
| Dec 23, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.12 | -0.42% | - |
| Dec 22, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.32 | -3.25% | - |
| Dec 19, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.91 | 1.23% | - |
| Dec 18, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.32 | -0.41% | - |
| Dec 17, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.52 | 0.41% | - |
| Dec 16, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.32 | - | - |
| Dec 15, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.32 | 0.41% | - |
| Dec 12, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.12 | 1.68% | - |
| Dec 11, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.32 | 3.48% | - |
| Dec 10, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 45.73 | -0.86% | 62 |
| Dec 9, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.13 | 0.87% | - |
| Dec 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.73 | -1.29% | - |