BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (FRA:52BA)
Germany · Delayed Price · Currency is EUR 3.360
+0.020 (0.60%)
At close: Apr 23, 2026
FRA:52BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | - |
| Apr 22, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | 4.37% | - |
| Apr 21, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -4.19% | 4,000 |
| Apr 20, 2026 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Apr 17, 2026 | 3.38 | 3.56 | 3.38 | 3.40 | 3.40 | -0.58% | 1,420 |
| Apr 16, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | - |
| Apr 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -6.04% | - |
| Apr 14, 2026 | 3.44 | 3.64 | 3.44 | 3.64 | 3.64 | 6.43% | 632 |
| Apr 13, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -1.72% | - |
| Apr 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | - |
| Apr 9, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 8, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 7, 2026 | 3.48 | 3.68 | 3.38 | 3.38 | 3.38 | -0.59% | 300 |
| Apr 2, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Apr 1, 2026 | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Mar 31, 2026 | 3.58 | 3.60 | 3.50 | 3.50 | 3.50 | 2.94% | - |
| Mar 30, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.80% | - |
| Mar 27, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | -1.18% | - |
| Mar 26, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 1.81% | - |
| Mar 25, 2026 | 3.26 | 3.32 | 3.24 | 3.32 | 3.32 | -1.19% | - |
| Mar 24, 2026 | 3.56 | 3.56 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Mar 23, 2026 | 3.30 | 3.42 | 3.28 | 3.42 | 3.42 | -1.16% | - |
| Mar 20, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | - | - |
| Mar 19, 2026 | 3.32 | 3.48 | 3.32 | 3.46 | 3.46 | -5.98% | - |
| Mar 18, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | -0.54% | 500 |
| Mar 17, 2026 | 3.54 | 3.76 | 3.54 | 3.70 | 3.70 | -0.54% | - |
| Mar 16, 2026 | 3.56 | 3.72 | 3.56 | 3.72 | 3.72 | 1.64% | - |
| Mar 13, 2026 | 3.46 | 3.66 | 3.46 | 3.66 | 3.66 | -2.66% | - |
| Mar 12, 2026 | 3.50 | 3.76 | 3.50 | 3.76 | 3.76 | 4.44% | 35 |
| Mar 11, 2026 | 3.46 | 3.60 | 3.44 | 3.60 | 3.60 | 4.05% | - |
| Mar 10, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 1.76% | - |
| Mar 9, 2026 | 3.36 | 3.46 | 3.36 | 3.40 | 3.40 | 1.19% | - |
| Mar 6, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Mar 5, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 3.55% | - |
| Mar 4, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 3, 2026 | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | -3.43% | - |
| Mar 2, 2026 | 3.44 | 3.64 | 3.44 | 3.50 | 3.50 | 1.74% | 1,374 |
| Feb 27, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 26, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 1.18% | - |
| Feb 25, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 2.41% | - |
| Feb 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Feb 23, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 3.75% | - |
| Feb 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 19, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.27% | - |
| Feb 18, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 17, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Feb 16, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Feb 13, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -1.26% | - |
| Feb 12, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.24% | 5,000 |
| Feb 11, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 1.90% | - |