Broadleaf Co., Ltd. (FRA:9BL)
Germany · Delayed Price · Currency is EUR 4.440
-0.140 (-3.06%)
Last updated: Jun 4, 2026, 8:13 AM CET
FRA:9BL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 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 | - | - |
| 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% | - |