Broadleaf Co., Ltd. (FRA:9BL)
Germany · Delayed Price · Currency is EUR 4.520
+0.240 (5.61%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:9BL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Apr 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Apr 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Apr 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Apr 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -8.41% | - |
| Apr 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Apr 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 8.00% | - |
| Apr 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Apr 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| Mar 31, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Mar 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.40% | - |
| Mar 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.26% | - |
| Mar 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Mar 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Mar 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Mar 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.85% | - |
| Mar 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| Mar 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.54% | - |
| Mar 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.51% | - |
| Mar 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.98% | - |
| Mar 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Mar 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Mar 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.67% | - |
| Mar 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 5.31% | - |
| Mar 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.55% | - |
| Mar 4, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| Mar 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Mar 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Feb 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Feb 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.11% | - |
| Feb 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Feb 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Feb 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49% | - |
| Feb 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Feb 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | - |
| Feb 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Feb 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.64% | - |
| Feb 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Feb 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Feb 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |