First Business Financial Services, Inc. (FRA:45D)
Germany · Delayed Price · Currency is EUR 43.40
-2.20 (-4.82%)
Last updated: Sep 30, 2025, 8:00 AM CET
FRA:45D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 44.40 | 45.60 | 44.40 | 45.60 | 45.60 | 3.64% | 26 |
| Sep 26, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Sep 25, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.35% | - |
| Sep 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.29% | - |
| Sep 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Sep 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Sep 19, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.26% | - |
| Sep 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Sep 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Sep 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Sep 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Sep 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Sep 10, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Sep 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Sep 8, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Sep 5, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Sep 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Sep 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Sep 2, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3.27% | - |
| Sep 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.04% | - |
| Aug 29, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Aug 28, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Aug 27, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Aug 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Aug 25, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 4.72% | - |
| Aug 22, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Aug 21, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Aug 20, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | 400 |
| Aug 19, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Aug 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Aug 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Aug 13, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3.48% | - |
| Aug 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Aug 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Aug 8, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.55 | -0.50% | - |
| Aug 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | -0.99% | - |
| Aug 6, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.15 | -0.49% | - |
| Aug 5, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.35 | - | - |
| Aug 4, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.35 | -1.93% | - |
| Aug 1, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.14 | -0.96% | - |
| Jul 31, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.54 | 1.46% | - |
| Jul 30, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.94 | -2.37% | - |
| Jul 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.94 | 2.43% | - |
| Jul 28, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.94 | -6.36% | - |
| Jul 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.73 | -3.08% | - |
| Jul 24, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.12 | -0.87% | - |
| Jul 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.51 | -0.43% | - |
| Jul 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.71 | -0.43% | - |