BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (FRA:52BA)
Germany · Delayed Price · Currency is EUR 3.220
+0.060 (1.90%)
At close: Jul 20, 2026
FRA:52BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jun 2, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jun 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| May 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| May 28, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| May 27, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| May 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | 1,000 |
| May 25, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| May 22, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.16 | - | - |
| May 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| May 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| May 19, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| May 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| May 15, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| May 14, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -1.88% | - |
| May 13, 2026 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | - | - |
| May 12, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| May 11, 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 2.53% | 2,870 |
| May 8, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| May 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 900 |
| May 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| May 4, 2026 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | 3.80% | 800 |
| Apr 30, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Apr 29, 2026 | 3.20 | 3.32 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Apr 28, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -1.82% | - |
| Apr 27, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Apr 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |