BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (FRA:52BA)
Germany · Delayed Price · Currency is EUR 3.260
-0.140 (-4.12%)
At close: Jan 30, 2026
FRA:52BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.40 | 3.40 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| Jan 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Jan 27, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -1.72% | - |
| Jan 26, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 6.75% | 3,484 |
| Jan 23, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Jan 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Jan 21, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 3.90% | - |
| Jan 20, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 19, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 16, 2026 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Jan 15, 2026 | 3.12 | 3.34 | 3.12 | 3.16 | 3.16 | 1.94% | 5,000 |
| Jan 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jan 13, 2026 | 3.30 | 3.30 | 3.08 | 3.08 | 3.08 | 0.65% | 280 |
| Jan 12, 2026 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | - | 650 |
| Jan 9, 2026 | 3.06 | 3.30 | 3.06 | 3.06 | 3.06 | 3.38% | 327 |
| Jan 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jan 7, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jan 6, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Jan 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Dec 30, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 2.08% | - |
| Dec 29, 2025 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Dec 23, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 19, 2025 | 3.04 | 3.06 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Dec 18, 2025 | 3.04 | 3.04 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Dec 17, 2025 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 16, 2025 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Dec 15, 2025 | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Dec 12, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Dec 11, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Dec 10, 2025 | 3.20 | 3.20 | 3.02 | 3.02 | 3.02 | 0.67% | 78 |
| Dec 9, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Dec 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 5, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Dec 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Dec 1, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| 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 | - | - |