Business First Bancshares, Inc. (FRA:828)
Germany · Delayed Price · Currency is EUR 22.40
-0.20 (-0.88%)
Last updated: Dec 30, 2025, 8:00 AM CET
Business First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Jan 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jan 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jan 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jan 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Dec 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 29, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -0.88% | 193 |
| Dec 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Dec 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Dec 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Dec 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Dec 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Dec 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Dec 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Dec 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Dec 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Dec 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Dec 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Dec 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Nov 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Nov 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Nov 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Nov 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 7.37% | - |
| Nov 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Nov 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Nov 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | -1.05% | - |
| Nov 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | 1.60% | - |
| Nov 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | - | - |
| Nov 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | 1.62% | - |
| Nov 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | -1.07% | - |
| Nov 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | 2.19% | - |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | 1.10% | - |
| Nov 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | -1.09% | - |
| Nov 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -1.61% | - |
| Oct 31, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | 2.20% | - |
| Oct 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | -0.55% | - |
| Oct 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | 2.23% | - |
| Oct 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | -5.29% | - |
| Oct 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | 9.25% | - |