FRA:BM8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.34	48.34	47.98	47.98	47.98	-0.17%	35
Mar 26, 2026	48.06	48.06	48.06	48.06	48.06	1.95%	-
Mar 25, 2026	46.67	47.14	46.67	47.14	47.14	0.06%	80
Mar 24, 2026	47.11	47.11	47.11	47.11	47.11	2.08%	-
Mar 23, 2026	46.15	46.15	46.15	46.15	46.15	-2.08%	-
Mar 20, 2026	47.27	47.27	47.13	47.13	47.13	-2.30%	100
Mar 19, 2026	48.24	48.24	48.24	48.24	48.24	0.75%	-
Mar 18, 2026	48.75	48.75	47.88	47.88	47.88	-3.10%	47
Mar 17, 2026	49.41	49.41	49.41	49.41	49.41	-1.96%	-
Mar 16, 2026	51.46	51.46	48.89	50.40	50.40	-1.49%	150
Mar 13, 2026	51.16	51.16	51.16	51.16	51.16	-1.08%	-
Mar 12, 2026	51.72	51.72	51.72	51.72	51.72	-1.30%	-
Mar 11, 2026	52.40	52.40	52.40	52.40	52.40	-1.32%	-
Mar 10, 2026	52.40	53.10	52.40	53.10	53.10	2.91%	190
Mar 9, 2026	51.60	51.60	51.60	51.60	51.60	-0.92%	-
Mar 6, 2026	52.08	52.08	52.08	52.08	52.08	0.74%	-
Mar 5, 2026	51.70	51.70	51.70	51.70	51.70	3.48%	-
Mar 4, 2026	49.96	49.96	49.96	49.96	49.96	-1.96%	-
Mar 3, 2026	50.74	50.96	50.44	50.96	50.96	0.95%	270
Mar 2, 2026	50.48	50.48	50.48	50.48	50.48	-1.90%	-
Feb 27, 2026	51.46	51.46	51.46	51.46	51.46	-0.58%	-
Feb 26, 2026	51.76	51.76	51.76	51.76	51.76	-2.74%	-
Feb 25, 2026	52.80	53.22	52.80	53.22	53.22	1.95%	16
Feb 24, 2026	52.20	52.20	52.20	52.20	52.20	-2.50%	-
Feb 23, 2026	53.54	53.54	53.54	53.54	53.54	-0.30%	-
Feb 20, 2026	53.70	53.70	53.70	53.70	53.70	2.17%	65
Feb 19, 2026	52.32	52.56	52.06	52.56	52.56	4.12%	247
Feb 18, 2026	50.48	50.48	50.48	50.48	50.48	1.26%	-
Feb 17, 2026	49.85	49.85	49.85	49.85	49.85	-1.01%	-
Feb 16, 2026	50.36	50.36	50.36	50.36	50.36	0.20%	-
Feb 13, 2026	50.26	50.26	50.26	50.26	50.26	1.84%	-
Feb 12, 2026	50.78	50.78	49.35	49.35	49.35	-2.08%	10
Feb 11, 2026	49.87	50.40	49.87	50.40	50.40	4.35%	100
Feb 10, 2026	48.30	48.30	48.30	48.30	48.30	-2.09%	-
Feb 9, 2026	48.81	49.33	48.81	49.33	49.33	2.77%	40
Feb 6, 2026	48.00	48.00	48.00	48.00	48.00	-1.56%	-
Feb 5, 2026	48.76	48.76	48.76	48.76	48.76	0.47%	-
Feb 4, 2026	48.45	48.53	48.45	48.53	48.53	-2.16%	300
Feb 3, 2026	49.10	49.60	49.10	49.60	49.60	6.32%	6
Feb 2, 2026	46.65	46.65	46.65	46.65	46.65	-0.91%	-
Jan 30, 2026	47.08	47.08	47.08	47.08	47.08	0.04%	-
Jan 29, 2026	47.06	47.06	47.06	47.06	47.06	-1.05%	-
Jan 28, 2026	47.56	47.56	47.56	47.56	47.56	-1.72%	-
Jan 27, 2026	47.65	48.39	47.65	48.39	48.39	2.78%	200
Jan 26, 2026	47.08	47.08	47.08	47.08	47.08	-4.11%	-
Jan 23, 2026	48.53	49.10	48.53	49.10	49.10	0.43%	100
Jan 22, 2026	48.52	48.89	48.52	48.89	48.89	2.56%	15
Jan 21, 2026	47.67	47.67	47.67	47.67	47.67	2.87%	-
Jan 20, 2026	46.34	46.34	46.34	46.34	46.34	-0.94%	-
Jan 19, 2026	46.78	46.78	46.78	46.78	46.78	-2.34%	90