First Business Financial Services, Inc. (FRA:45D)
Germany · Delayed Price · Currency is EUR 51.00
-1.00 (-1.92%)
At close: Jun 12, 2026
FRA:45D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | - | -1.92% | - |
| Jun 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Jun 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jun 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.46% | - |
| Jun 5, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 3.39% | - |
| Jun 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.07% | - |
| Jun 3, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.50% | - |
| Jun 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -3.61% | - |
| Jun 1, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.05% | - |
| May 29, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| May 28, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| May 27, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| May 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| May 25, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 4.27% | - |
| May 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| May 21, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| May 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| May 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.19% | - |
| May 18, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| May 15, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| May 14, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.16% | - |
| May 13, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| May 12, 2026 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 0.43% | 21 |
| May 11, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| May 8, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| May 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| May 6, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.05% | - |
| May 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.71 | -5.24% | - |
| May 4, 2026 | 48.20 | 49.60 | 48.20 | 49.60 | 49.29 | 5.53% | 2 |
| Apr 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.71 | -5.24% | - |
| Apr 29, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.29 | 2.06% | - |
| Apr 28, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.30 | 1.67% | - |
| Apr 27, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.50 | -2.85% | - |
| Apr 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.90 | 1.23% | - |
| Apr 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.30 | -0.82% | - |
| Apr 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.70 | -2.00% | - |
| Apr 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.69 | 0.81% | - |
| Apr 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.29 | 1.64% | - |
| Apr 17, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.50 | -1.21% | - |
| Apr 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.09 | 2.07% | - |
| Apr 15, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.10 | -2.81% | - |
| Apr 14, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.49 | 0.81% | - |
| Apr 13, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.09 | -2.18% | - |
| Apr 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | 2.23% | - |
| Apr 9, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.09 | 0.82% | - |
| Apr 8, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.70 | 2.08% | - |
| Apr 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.70 | 2.13% | - |
| Apr 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.71 | 2.62% | - |
| Apr 1, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.52 | -2.97% | - |