FRA:BM8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	45.88	45.88	45.88	45.88	-	-1.69%	30
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
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