FRA:4BE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	13.98	13.98	13.98	13.98	13.98	1.44%	-
Jul 24, 2026	13.52	13.78	13.51	13.78	13.78	0.10%	82
Jul 23, 2026	13.77	13.77	13.77	13.77	13.77	-0.03%	-
Jul 22, 2026	13.70	13.82	13.70	13.77	13.77	0.55%	51
Jul 21, 2026	13.69	13.69	13.69	13.69	13.69	-0.26%	-
Jul 20, 2026	13.67	13.73	13.67	13.73	13.73	0.60%	50
Jul 17, 2026	13.65	13.65	13.65	13.65	13.65	-1.00%	-
Jul 16, 2026	13.84	13.84	13.79	13.79	13.79	-0.42%	1,121
Jul 15, 2026	13.97	13.97	13.84	13.84	13.84	-0.72%	2,001
Jul 14, 2026	13.95	13.95	13.80	13.94	13.94	-1.16%	877
Jul 13, 2026	13.95	14.11	13.95	14.11	14.11	1.44%	25
Jul 10, 2026	13.91	13.91	13.91	13.91	13.91	-0.63%	-
Jul 9, 2026	13.85	14.00	13.85	14.00	14.00	0.44%	100
Jul 8, 2026	13.93	13.93	13.93	13.93	13.93	-0.47%	-
Jul 7, 2026	14.00	14.00	14.00	14.00	14.00	-0.68%	-
Jul 6, 2026	13.89	14.10	13.89	14.10	14.10	2.19%	30
Jul 3, 2026	13.79	13.79	13.79	13.79	13.79	-0.10%	-
Jul 2, 2026	13.61	13.81	13.61	13.81	13.81	1.08%	10
Jul 1, 2026	13.66	13.66	13.66	13.66	13.66	2.35%	-
Jun 30, 2026	13.35	13.35	13.35	13.35	13.35	-0.74%	-
Jun 29, 2026	13.45	13.45	13.45	13.45	13.45	0.40%	-
Jun 26, 2026	13.39	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