FRA:BM8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.89	46.89	46.89	46.89	-	-4.50%	8
Jun 1, 2026	49.16	49.16	49.10	49.10	49.10	5.82%	39
May 29, 2026	45.18	46.40	45.18	46.40	46.40	3.25%	160
May 28, 2026	44.94	44.94	44.94	44.94	44.94	-0.73%	-
May 27, 2026	45.27	45.27	45.27	45.27	45.27	-3.23%	-
May 26, 2026	46.78	46.78	46.78	46.78	46.78	-0.55%	-
May 25, 2026	47.04	47.04	47.04	47.04	47.04	0.13%	-
May 22, 2026	46.56	46.98	46.56	46.98	46.98	5.88%	30
May 21, 2026	44.62	44.62	44.37	44.37	44.37	1.86%	100
May 20, 2026	42.90	43.56	42.90	43.56	43.56	2.21%	775
May 19, 2026	42.62	42.62	42.62	42.62	42.62	-4.16%	-
May 18, 2026	44.47	44.47	44.47	44.47	44.47	-1.88%	-
May 15, 2026	44.84	45.32	44.84	45.32	45.32	-0.98%	200
May 14, 2026	45.77	45.77	45.77	45.77	45.77	2.03%	-
May 13, 2026	44.86	44.86	44.86	44.86	44.86	0.83%	-
May 12, 2026	44.49	44.49	44.49	44.49	44.49	-3.70%	-
May 11, 2026	46.20	46.20	46.20	46.20	46.20	0.17%	30
May 8, 2026	46.10	46.12	46.10	46.12	46.12	-0.39%	46
May 7, 2026	46.30	46.30	46.30	46.30	46.30	1.62%	-
May 6, 2026	45.56	45.56	45.56	45.56	45.56	-1.15%	-
May 5, 2026	46.61	47.68	46.09	46.09	46.09	-2.02%	80
May 4, 2026	46.85	47.04	46.37	47.04	47.04	1.55%	145
Apr 30, 2026	46.32	46.32	46.32	46.32	46.32	1.58%	-
Apr 29, 2026	45.60	45.60	45.60	45.60	45.60	-0.02%	-
Apr 28, 2026	45.61	45.61	45.61	45.61	45.61	0.42%	-
Apr 27, 2026	45.42	45.42	45.42	45.42	45.42	-2.74%	-
Apr 24, 2026	46.36	46.70	46.36	46.70	46.70	1.79%	42
Apr 23, 2026	45.88	45.88	45.88	45.88	45.88	-1.69%	-
Apr 22, 2026	46.67	46.67	46.67	46.67	46.67	0.24%	-
Apr 21, 2026	46.56	46.56	46.56	46.56	46.56	0.89%	-
Apr 20, 2026	46.15	46.15	46.15	46.15	46.15	1.07%	30
Apr 17, 2026	45.66	45.66	45.66	45.66	45.66	-2.48%	-
Apr 16, 2026	46.82	46.82	46.82	46.82	46.82	-1.04%	-
Apr 15, 2026	46.77	47.31	46.77	47.31	47.31	1.70%	1,000
Apr 14, 2026	46.52	46.52	46.52	46.52	46.52	-	-
Apr 13, 2026	45.97	46.52	45.97	46.52	46.52	-3.02%	500
Apr 10, 2026	47.97	47.97	47.97	47.97	47.97	-1.58%	-
Apr 9, 2026	48.74	48.74	48.74	48.74	48.74	-1.83%	-
Apr 8, 2026	48.37	49.65	48.37	49.65	49.65	3.16%	100
Apr 7, 2026	48.13	48.13	48.13	48.13	48.13	-1.03%	-
Apr 2, 2026	48.38	48.63	48.38	48.63	48.63	-0.59%	17
Apr 1, 2026	48.92	48.92	48.92	48.92	48.92	1.96%	-
Mar 31, 2026	47.98	47.98	47.98	47.98	47.98	1.95%	-
Mar 30, 2026	47.06	47.06	47.06	47.06	47.06	-1.92%	-
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