BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (FRA:52BA)
Germany · Delayed Price · Currency is EUR 3.060
+0.016 (0.52%)
At close: Oct 23, 2026
FRA:52BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 0.52% | - |
| Oct 22, 2026 | 3.16 | 3.16 | 3.08 | 3.08 | 3.04 | -2.53% | - |
| Oct 21, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.12 | -2.47% | - |
| Oct 20, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.20 | 3.18% | - |
| Oct 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.10 | - | - |
| Oct 16, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.10 | 1.95% | - |
| Oct 15, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 3.04 | -4.35% | - |
| Oct 14, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.18 | -1.23% | - |
| Oct 13, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.22 | 1.87% | - |
| Oct 12, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.16 | -3.03% | - |
| Oct 9, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.26 | 1.85% | - |
| Oct 8, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.20 | 1.25% | - |
| Oct 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | -0.62% | - |
| Oct 6, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.18 | -0.62% | - |
| Oct 5, 2026 | 3.04 | 3.24 | 3.04 | 3.24 | 3.20 | 10.20% | - |
| Oct 2, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.91 | -0.68% | - |
| Oct 1, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.93 | 0.68% | - |
| Sep 30, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.91 | 0.68% | - |
| Sep 29, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.89 | -2.67% | - |
| Sep 28, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.96 | - | - |
| Sep 25, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 2.96 | -3.85% | 1,000 |
| Sep 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | -3.11% | - |
| Sep 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | 2.55% | - |
| Sep 10, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.10 | 0.64% | - |
| Sep 9, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.08 | -1.89% | - |
| Sep 8, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.14 | 0.63% | - |
| Sep 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.12 | 1.94% | - |
| Sep 4, 2026 | 3.24 | 3.24 | 3.10 | 3.10 | 3.06 | -7.19% | - |
| Sep 3, 2026 | 3.22 | 3.34 | 3.16 | 3.34 | 3.30 | 7.74% | 1,047 |
| Sep 2, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.06 | -1.90% | - |
| Sep 1, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.12 | 1.94% | - |
| Aug 31, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.06 | - | - |
| Aug 28, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.06 | 0.65% | - |
| Aug 27, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.04 | - | - |
| Aug 26, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 3.04 | -6.10% | - |
| Aug 25, 2026 | 3.22 | 3.28 | 3.08 | 3.28 | 3.24 | 5.81% | 400 |
| Aug 24, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.06 | 2.65% | - |
| Aug 21, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 2.98 | 2.03% | - |
| Aug 20, 2026 | 3.04 | 3.04 | 2.96 | 2.96 | 2.93 | - | - |
| Aug 19, 2026 | 3.04 | 3.04 | 2.96 | 2.96 | 2.93 | -1.33% | - |
| Aug 18, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.96 | 2.04% | - |
| Aug 17, 2026 | 3.00 | 3.04 | 2.94 | 2.94 | 2.91 | -6.37% | - |
| Aug 14, 2026 | 3.18 | 3.28 | 2.96 | 3.14 | 3.10 | 6.80% | 949 |
| Aug 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | -0.68% | - |
| Aug 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | -0.67% | - |
| Aug 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | 0.68% | - |
| Aug 10, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.93 | - | - |
| Aug 7, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.93 | -0.67% | - |
| Aug 6, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.95 | -1.32% | - |
| Aug 5, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 2.98 | -1.31% | - |