Business First Bancshares, Inc. (FRA:828)
Germany · Delayed Price · Currency is EUR 26.60
-0.20 (-0.75%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:828 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Aug 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Aug 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Aug 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Aug 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -3.65% | - |
| Aug 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Aug 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.25% | - |
| Aug 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | 0.72% | - |
| Aug 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.47 | 1.47% | - |
| Aug 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | - | - |
| Aug 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | -0.73% | - |
| Aug 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.27 | - | - |
| Aug 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.27 | -0.72% | - |
| Aug 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.47 | - | - |
| Aug 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.47 | - | - |
| Aug 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.47 | -0.72% | - |
| Jul 31, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | - | - |
| Jul 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | - | - |
| Jul 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | 2.21% | - |
| Jul 28, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | -0.73% | - |
| Jul 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.27 | 3.01% | - |
| Jul 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | - | - |
| Jul 23, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.48 | -0.75% | 200 |
| Jul 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.67 | - | - |
| Jul 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.67 | - | - |
| Jul 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.67 | -0.74% | - |
| Jul 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | 2.27% | - |
| Jul 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | - | - |
| Jul 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | -0.75% | - |
| Jul 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | 2.31% | - |
| Jul 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | - | - |
| Jul 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | 0.78% | - |
| Jul 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | -1.53% | - |
| Jul 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.08 | -1.50% | - |
| Jul 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | -0.75% | - |
| Jul 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.67 | - | - |
| Jul 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.67 | -2.19% | - |
| Jul 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.27 | 3.01% | - |
| Jul 1, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | -0.75% | - |
| Jun 30, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.67 | -0.74% | - |
| Jun 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | 3.85% | - |
| Jun 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | -2.26% | - |
| Jun 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | 3.10% | - |
| Jun 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | 4.03% | - |
| Jun 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.68 | - | - |
| Jun 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.68 | - | - |
| Jun 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.68 | - | - |
| Jun 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.68 | 0.81% | - |