First Business Financial Services, Inc. (FRA:45D)
Germany · Delayed Price · Currency is EUR 44.20
-1.00 (-2.21%)
At close: Dec 1, 2025
FRA:45D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Nov 28, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Nov 27, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Nov 26, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Nov 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.23% | - |
| Nov 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 4.19% | - |
| Nov 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Nov 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.87% | - |
| Nov 19, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Nov 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.75 | -4.44% | - |
| Nov 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.74 | 0.45% | - |
| Nov 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.54 | -0.44% | - |
| Nov 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.74 | - | - |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.74 | 0.90% | - |
| Nov 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.34 | 2.76% | - |
| Nov 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | -1.81% | - |
| Nov 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.94 | -1.34% | - |
| Nov 6, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.54 | 2.75% | - |
| Nov 5, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | -0.46% | - |
| Nov 4, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.54 | 3.79% | - |
| Nov 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.95 | -0.94% | - |
| Oct 31, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | 0.47% | - |
| Oct 30, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.15 | -0.93% | - |
| Oct 29, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.55 | -3.17% | - |
| Oct 28, 2025 | 42.80 | 44.20 | 42.80 | 44.20 | 43.94 | 1.84% | 10 |
| Oct 27, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | 1.88% | - |
| Oct 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | - | - |
| Oct 23, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | - | - |
| Oct 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | - | - |
| Oct 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | 3.40% | - |
| Oct 20, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.96 | 1.98% | - |
| Oct 17, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.16 | -5.16% | - |
| Oct 16, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | -2.29% | - |
| Oct 15, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | 4.81% | - |
| Oct 14, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.36 | -4.15% | - |
| Oct 13, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | - | - |
| Oct 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | 0.46% | - |
| Oct 9, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.95 | 0.47% | - |
| Oct 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.75 | -0.46% | - |
| Oct 7, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.95 | 0.93% | - |
| Oct 6, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.55 | 0.94% | - |
| Oct 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.15 | - | - |
| Oct 2, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.15 | -2.30% | - |
| Oct 1, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | - | - |
| Sep 30, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | -4.82% | - |
| Sep 29, 2025 | 44.40 | 45.60 | 44.40 | 45.60 | 45.33 | 3.64% | 26 |
| Sep 26, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.74 | 0.92% | - |
| Sep 25, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | 2.35% | - |
| Sep 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | -2.29% | - |
| Sep 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | -1.36% | - |