First Business Financial Services, Inc. (FRA:45D)
Germany · Delayed Price · Currency is EUR 49.20
+0.60 (1.23%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:45D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | - | 1.23% | - |
| Apr 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Apr 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Apr 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Apr 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Apr 17, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.21% | - |
| Apr 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.07% | - |
| Apr 15, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.81% | - |
| Apr 14, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Apr 13, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Apr 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Apr 9, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | - |
| Apr 8, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | - |
| Apr 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | - |
| Apr 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.62% | - |
| Apr 1, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.97% | - |
| Mar 31, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.16% | - |
| Mar 30, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Mar 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Mar 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.72% | - |
| Mar 25, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.20% | - |
| Mar 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.18% | - |
| Mar 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Mar 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Mar 18, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Mar 17, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Mar 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Mar 13, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.25% | - |
| Mar 12, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Mar 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Mar 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.34% | - |
| Mar 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.86% | - |
| Mar 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Mar 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Mar 4, 2026 | 46.00 | 47.80 | 46.00 | 47.80 | 47.80 | 3.02% | 3 |
| Mar 3, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3.57% | - |
| Mar 2, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -5.08% | - |
| Feb 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Feb 26, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Feb 25, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Feb 24, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -5.65% | - |
| Feb 23, 2026 | 48.00 | 49.60 | 48.00 | 49.60 | 49.60 | 2.48% | 1 |
| 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% | - |