Broadleaf Co., Ltd. (FRA:9BL)
Germany · Delayed Price · Currency is EUR 3.900
+0.040 (1.04%)
At close: Jun 26, 2026
FRA:9BL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Jun 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Jun 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Jun 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Jun 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Jun 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Jun 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Jun 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Jun 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Jun 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Jun 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jun 11, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Jun 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Jun 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Jun 8, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | - |
| Jun 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Jun 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Jun 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.58% | - |
| Jun 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Jun 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.03% | - |
| May 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.33% | - |
| May 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.83% | - |
| May 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| May 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| May 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| May 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| May 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| May 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| May 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.85% | - |
| May 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| May 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| May 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.08% | - |
| May 13, 2026 | 4.42 | 4.72 | 4.42 | 4.72 | 4.72 | 2.16% | - |
| May 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| May 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| May 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | - |
| May 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| May 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| May 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Apr 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Apr 29, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Apr 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Apr 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Apr 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 5.61% | - |
| Apr 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Apr 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Apr 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| Apr 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.35% | - |
| Apr 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |