BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (FRA:52BA)
Germany · Delayed Price · Currency is EUR 3.080
-0.200 (-6.10%)
At close: Aug 26, 2026
FRA:52BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -6.10% | - |
| Aug 25, 2026 | 3.22 | 3.28 | 3.08 | 3.28 | 3.28 | 5.81% | 400 |
| Aug 24, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Aug 21, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Aug 20, 2026 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | - | - |
| Aug 19, 2026 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Aug 18, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Aug 17, 2026 | 3.00 | 3.04 | 2.94 | 2.94 | 2.94 | -6.37% | - |
| Aug 14, 2026 | 3.18 | 3.28 | 2.96 | 3.14 | 3.14 | 6.80% | 949 |
| Aug 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Aug 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Aug 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Aug 10, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | - | - |
| Aug 7, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Aug 6, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Aug 5, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Aug 4, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Aug 3, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jul 31, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Jul 30, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | - |
| Jul 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Jul 28, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | - |
| Jul 27, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 24, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -1.86% | - |
| Jul 23, 2026 | 3.22 | 3.42 | 3.20 | 3.22 | 3.22 | - | 7,000 |
| Jul 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 21, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 20, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | - |
| Jul 17, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | - |
| Jul 16, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -0.63% | - |
| Jul 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 14, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 1.94% | - |
| Jul 13, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jul 10, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | - |
| Jul 9, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | - |
| Jul 8, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | - |
| Jul 7, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jul 6, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Jul 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Jul 2, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Jul 1, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Jun 30, 2026 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jun 29, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Jun 26, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -5.10% | - |
| Jun 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.97% | 100 |
| Jun 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.43% | - |
| Jun 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Jun 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Jun 5, 2026 | 3.34 | 3.34 | 3.20 | 3.20 | 3.20 | - | 100 |
| Jun 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |