FRA:BPE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	6.21	6.33	6.19	6.30	6.30	1.30%	7,583
Jun 2, 2026	6.15	6.22	6.08	6.21	6.21	-0.34%	29,213
Jun 1, 2026	6.01	6.24	6.01	6.24	6.24	3.86%	23,495
May 29, 2026	5.93	6.00	5.91	6.00	6.00	1.37%	8,414
May 28, 2026	5.99	6.02	5.90	5.92	5.92	-0.52%	53,471
May 27, 2026	6.09	6.10	5.92	5.95	5.95	-2.06%	52,280
May 26, 2026	6.25	6.35	6.00	6.08	6.08	-1.81%	71,964
May 25, 2026	6.24	6.27	6.18	6.19	6.19	-2.76%	27,729
May 22, 2026	6.47	6.48	6.35	6.37	6.37	-1.47%	62,544
May 21, 2026	6.47	6.58	6.46	6.46	6.46	-1.19%	9,832
May 20, 2026	6.56	6.62	6.54	6.54	6.54	-0.92%	14,182
May 19, 2026	6.49	6.60	6.49	6.60	6.60	1.41%	23,457
May 18, 2026	6.36	6.53	6.36	6.51	6.51	3.55%	77,389
May 15, 2026	6.27	6.29	6.26	6.29	6.29	0.61%	1,772
May 14, 2026	6.18	6.30	6.18	6.25	6.25	1.15%	11,460
May 13, 2026	6.27	6.36	6.25	6.25	6.18	-0.90%	21,362
May 12, 2026	6.26	6.35	6.26	6.30	6.23	0.40%	17,107
May 11, 2026	6.29	6.29	6.22	6.28	6.21	2.10%	10,625
May 8, 2026	6.21	6.25	6.15	6.15	6.08	-0.81%	38,251
May 7, 2026	6.25	6.30	6.17	6.20	6.13	-2.81%	55,353
May 6, 2026	6.56	6.56	6.26	6.38	6.31	-3.97%	48,699
May 5, 2026	6.69	6.69	6.59	6.64	6.57	-0.26%	16,416
May 4, 2026	6.55	6.68	6.53	6.66	6.58	-0.37%	17,176
Apr 30, 2026	6.67	6.75	6.67	6.69	6.61	0.35%	24,668
Apr 29, 2026	6.62	6.70	6.62	6.66	6.59	0.80%	16,431
Apr 28, 2026	6.65	6.83	6.61	6.61	6.53	0.50%	100,939
Apr 27, 2026	6.57	6.68	6.54	6.58	6.50	0.86%	13,298
Apr 24, 2026	6.60	6.69	6.52	6.52	6.45	-1.36%	104,812
Apr 23, 2026	6.57	6.65	6.57	6.61	6.54	0.58%	28,931
Apr 22, 2026	6.43	6.61	6.43	6.57	6.50	1.11%	44,187
Apr 21, 2026	6.35	6.50	6.34	6.50	6.43	1.45%	81,044
Apr 20, 2026	6.43	6.44	6.38	6.41	6.33	2.20%	42,266
Apr 17, 2026	6.69	6.72	6.12	6.27	6.20	-7.07%	158,528
Apr 16, 2026	6.52	6.75	6.49	6.75	6.67	3.98%	40,525
Apr 15, 2026	6.43	6.51	6.43	6.49	6.41	-0.46%	37,999
Apr 14, 2026	6.55	6.63	6.49	6.52	6.44	-1.09%	55,668
Apr 13, 2026	6.73	6.75	6.59	6.59	6.52	0.78%	49,397
Apr 10, 2026	6.55	6.64	6.53	6.54	6.46	-0.41%	78,434
Apr 9, 2026	6.51	6.73	6.49	6.57	6.49	0.54%	67,982
Apr 8, 2026	6.18	6.53	5.96	6.53	6.46	-3.76%	506,867
Apr 7, 2026	6.83	6.87	6.79	6.79	6.71	-0.16%	69,491
Apr 2, 2026	6.76	6.93	6.75	6.80	6.72	2.98%	70,015
Apr 1, 2026	6.72	6.88	6.53	6.60	6.53	-2.51%	162,059
Mar 31, 2026	6.91	7.01	6.64	6.77	6.69	-0.44%	118,112
Mar 30, 2026	6.72	6.91	6.72	6.80	6.72	1.04%	71,989
Mar 27, 2026	6.63	6.73	6.63	6.73	6.65	0.90%	59,845
Mar 26, 2026	6.55	6.73	6.55	6.67	6.59	2.24%	102,791
Mar 25, 2026	6.24	6.56	6.24	6.52	6.45	2.50%	198,670
Mar 24, 2026	6.20	6.44	6.20	6.37	6.29	2.41%	42,113
Mar 23, 2026	6.41	6.53	6.19	6.22	6.14	-3.55%	134,099