FRA:4BE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	14.38	14.40	14.21	14.21	14.21	-1.09%	600
Sep 17, 2026	14.37	14.37	14.37	14.37	14.37	1.20%	-
Sep 16, 2026	14.20	14.20	14.20	14.20	14.20	-1.33%	-
Sep 15, 2026	14.41	14.41	14.39	14.39	14.39	0.70%	500
Sep 14, 2026	14.29	14.29	14.29	14.29	14.29	0.10%	-
Sep 11, 2026	14.16	14.27	14.16	14.27	14.27	-0.59%	1
Sep 10, 2026	14.36	14.36	14.36	14.36	14.36	0.49%	-
Sep 9, 2026	14.29	14.29	14.29	14.29	14.29	0.34%	-
Sep 8, 2026	14.23	14.24	14.23	14.24	14.24	0.28%	50
Sep 7, 2026	14.21	14.21	14.20	14.20	14.20	-0.56%	75
Sep 4, 2026	14.28	14.28	14.28	14.28	14.28	1.87%	-
Sep 3, 2026	14.02	14.02	14.02	14.02	14.02	-0.69%	-
Sep 2, 2026	14.12	14.12	14.12	14.12	14.12	-0.75%	-
Sep 1, 2026	14.20	14.22	14.15	14.22	14.22	0.15%	425
Aug 31, 2026	14.20	14.20	14.20	14.20	14.20	1.82%	-
Aug 28, 2026	13.95	13.95	13.95	13.95	13.95	-1.58%	-
Aug 27, 2026	14.17	14.17	14.17	14.17	14.17	-0.16%	-
Aug 26, 2026	14.19	14.19	14.19	14.19	14.19	-0.13%	-
Aug 25, 2026	14.11	14.21	14.11	14.21	14.21	1.08%	50
Aug 24, 2026	13.98	14.11	13.98	14.06	14.06	0.57%	450
Aug 21, 2026	13.98	13.98	13.98	13.98	13.98	-0.26%	-
Aug 20, 2026	14.01	14.01	14.01	14.01	14.01	-1.59%	-
Aug 19, 2026	14.24	14.24	14.24	14.24	14.24	-0.56%	-
Aug 18, 2026	14.44	14.44	14.32	14.32	14.32	-0.98%	400
Aug 17, 2026	14.46	14.46	14.46	14.46	14.46	0.61%	-
Aug 14, 2026	14.51	14.51	14.37	14.37	14.37	-1.74%	250
Aug 13, 2026	14.63	14.63	14.63	14.63	14.63	1.01%	-
Aug 12, 2026	14.47	14.48	14.47	14.48	14.48	0.63%	250
Aug 11, 2026	14.39	14.39	14.39	14.39	14.39	-0.76%	7
Aug 10, 2026	14.55	14.55	14.50	14.50	14.50	-1.37%	7
Aug 7, 2026	14.70	14.70	14.70	14.70	14.70	-0.11%	-
Aug 6, 2026	14.72	14.72	14.72	14.72	14.72	-2.23%	-
Aug 5, 2026	15.04	15.06	15.04	15.06	15.06	1.73%	250
Aug 4, 2026	14.63	14.80	14.63	14.80	14.80	4.40%	125
Aug 3, 2026	14.12	14.18	14.12	14.18	14.18	1.21%	70
Jul 31, 2026	14.01	14.01	14.01	14.01	14.01	2.77%	-
Jul 30, 2026	13.63	13.63	13.63	13.63	13.63	-0.94%	-
Jul 29, 2026	13.78	13.78	13.76	13.76	13.76	-1.50%	155
Jul 28, 2026	13.97	13.97	13.97	13.97	13.97	-0.07%	-
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