FRA:4BE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.39	13.39	13.39	13.39	-	-1.31%	-
Jun 25, 2026	13.57	13.57	13.57	13.57	13.57	-1.57%	-
Jun 24, 2026	13.79	13.79	13.79	13.79	13.79	0.19%	-
Jun 23, 2026	13.76	13.76	13.76	13.76	13.76	0.38%	-
Jun 22, 2026	13.71	13.71	13.71	13.71	13.71	0.10%	-
Jun 19, 2026	13.78	13.95	13.69	13.69	13.69	-0.10%	360
Jun 18, 2026	13.71	13.71	13.71	13.71	13.71	-	-
Jun 17, 2026	13.59	13.71	13.59	13.71	13.71	2.15%	25
Jun 16, 2026	13.42	13.42	13.42	13.42	13.42	-0.36%	-
Jun 15, 2026	13.13	13.47	13.13	13.47	13.47	3.60%	800
Jun 12, 2026	12.81	13.00	12.81	13.00	13.00	3.08%	350
Jun 11, 2026	12.61	12.61	12.61	12.61	12.61	0.25%	-
Jun 10, 2026	12.59	12.59	12.58	12.58	12.58	3.17%	25
Jun 9, 2026	12.19	12.19	12.19	12.19	12.19	0.35%	-
Jun 8, 2026	11.50	12.22	11.50	12.15	12.15	4.18%	1,034
Jun 5, 2026	11.58	11.66	11.58	11.66	11.66	1.96%	7
Jun 4, 2026	11.44	11.44	11.44	11.44	11.44	-1.52%	-
Jun 3, 2026	11.62	11.62	11.62	11.62	11.62	0.47%	-
Jun 2, 2026	11.56	11.56	11.56	11.56	11.56	0.36%	-
Jun 1, 2026	11.52	11.52	11.52	11.52	11.52	-1.39%	-
May 29, 2026	11.68	11.68	11.68	11.68	11.68	0.71%	-
May 28, 2026	11.57	11.60	11.57	11.60	11.60	1.20%	400
May 27, 2026	11.46	11.46	11.46	11.46	11.46	-1.95%	12
May 26, 2026	11.65	11.72	11.65	11.69	11.69	-0.12%	64
May 25, 2026	11.39	11.70	11.39	11.70	11.70	1.58%	9,267
May 22, 2026	11.52	11.52	11.52	11.52	11.52	0.44%	5,500
May 21, 2026	11.55	11.64	11.47	11.47	11.47	-1.05%	5,500
May 20, 2026	11.52	11.59	11.52	11.59	11.59	0.54%	1,510
May 19, 2026	11.42	11.53	11.42	11.53	11.53	-0.02%	450
May 18, 2026	11.53	11.53	11.53	11.53	11.53	-2.63%	-
May 15, 2026	12.41	12.41	12.41	12.41	11.85	-0.85%	-
May 14, 2026	12.51	12.51	12.51	12.51	11.95	0.90%	-
May 13, 2026	12.42	12.42	12.40	12.40	11.84	0.45%	250
May 12, 2026	12.42	12.42	12.34	12.34	11.79	-1.69%	15
May 11, 2026	12.51	12.69	12.51	12.56	11.99	0.06%	1,355
May 8, 2026	12.55	12.55	12.55	12.55	11.98	-2.32%	-
May 7, 2026	12.85	12.85	12.85	12.85	12.27	-1.74%	100
May 6, 2026	12.80	13.07	12.80	13.07	12.48	2.94%	1,651
May 5, 2026	12.24	12.70	12.24	12.70	12.13	2.73%	1,935
May 4, 2026	12.53	12.53	12.36	12.36	11.80	-0.93%	1,000
Apr 30, 2026	12.16	12.48	12.16	12.48	11.91	0.68%	1
Apr 29, 2026	12.53	12.53	12.35	12.39	11.83	-0.59%	4
Apr 28, 2026	12.23	12.47	12.23	12.47	11.91	5.13%	50
Apr 27, 2026	11.86	11.86	11.86	11.86	11.32	-1.46%	-
Apr 24, 2026	11.85	12.04	11.85	12.04	11.49	0.18%	1,021
Apr 23, 2026	11.98	12.01	11.98	12.01	11.47	-0.87%	55
Apr 22, 2026	12.15	12.15	12.11	12.12	11.57	-1.77%	6
Apr 21, 2026	12.34	12.34	12.34	12.34	11.78	-0.16%	-
Apr 20, 2026	12.36	12.36	12.36	12.36	11.80	1.65%	4,000
Apr 17, 2026	12.16	12.16	12.16	12.16	11.61	-1.92%	-