BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (FRA:52BA)
Germany · Delayed Price · Currency is EUR 3.060
+0.040 (1.32%)
At close: Nov 27, 2025
FRA:52BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | - |
| Nov 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Nov 26, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Nov 25, 2025 | 3.14 | 3.14 | 2.94 | 2.94 | 2.94 | -1.34% | 330 |
| Nov 24, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Nov 21, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Nov 20, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Nov 19, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Nov 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Nov 17, 2025 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -6.13% | - |
| Nov 14, 2025 | 3.08 | 3.26 | 3.08 | 3.26 | 3.26 | 4.49% | 1,325 |
| Nov 13, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Nov 12, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | - | - |
| Nov 11, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -3.09% | - |
| Nov 10, 2025 | 3.20 | 3.24 | 3.12 | 3.24 | 3.24 | 5.19% | 400 |
| Nov 7, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -3.75% | - |
| Nov 6, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Nov 5, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | - |
| Nov 4, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | - | - |
| Nov 3, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Oct 31, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 1.30% | - |
| Oct 30, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | -1.91% | - |
| Oct 29, 2025 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 1.29% | - |
| Oct 28, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 0.65% | - |
| Oct 27, 2025 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | - |
| Oct 24, 2025 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | -2.55% | - |
| Oct 23, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.04 | 1.29% | - |
| Oct 22, 2025 | 3.22 | 3.22 | 3.10 | 3.10 | 3.00 | -1.90% | - |
| Oct 21, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.05 | 0.64% | - |
| Oct 20, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.04 | 1.95% | - |
| Oct 17, 2025 | 3.06 | 3.08 | 3.04 | 3.08 | 2.98 | - | - |
| Oct 16, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 2.98 | -0.65% | - |
| Oct 15, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.00 | - | - |
| Oct 14, 2025 | 3.08 | 3.10 | 3.06 | 3.10 | 3.00 | -1.27% | - |
| Oct 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.04 | -0.63% | - |
| Oct 10, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.05 | - | - |
| Oct 9, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.05 | - | - |
| Oct 8, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.05 | -1.25% | - |
| Oct 7, 2025 | 3.12 | 3.22 | 3.12 | 3.20 | 3.09 | 1.27% | - |
| Oct 6, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.05 | 0.64% | - |
| Oct 3, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.04 | -1.88% | - |
| Oct 2, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.09 | 1.27% | - |
| Oct 1, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.05 | -2.47% | - |
| Sep 30, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.13 | 1.25% | - |
| Sep 29, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.09 | - | - |
| Sep 26, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.09 | - | 1,000 |
| Sep 25, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 3.09 | - | - |
| Sep 24, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.09 | 0.63% | - |
| Sep 23, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.07 | - | - |
| Sep 22, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.07 | -2.45% | - |