FRA:BPE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	6.27	6.36	6.27	6.34	-	0.49%	-
May 12, 2026	6.26	6.35	6.26	6.30	6.30	0.40%	17,107
May 11, 2026	6.29	6.29	6.22	6.28	6.28	2.10%	10,625
May 8, 2026	6.21	6.25	6.15	6.15	6.15	-0.81%	38,251
May 7, 2026	6.25	6.30	6.17	6.20	6.20	-2.81%	55,353
May 6, 2026	6.56	6.56	6.26	6.38	6.38	-3.97%	48,699
May 5, 2026	6.69	6.69	6.59	6.64	6.64	-0.26%	16,416
May 4, 2026	6.55	6.68	6.53	6.66	6.66	-0.37%	17,176
Apr 30, 2026	6.67	6.75	6.67	6.69	6.69	0.35%	24,668
Apr 29, 2026	6.62	6.70	6.62	6.66	6.66	0.80%	16,431
Apr 28, 2026	6.65	6.83	6.61	6.61	6.61	0.50%	100,939
Apr 27, 2026	6.57	6.68	6.54	6.58	6.58	0.86%	13,298
Apr 24, 2026	6.60	6.69	6.52	6.52	6.52	-1.36%	104,812
Apr 23, 2026	6.57	6.65	6.57	6.61	6.61	0.58%	28,931
Apr 22, 2026	6.43	6.61	6.43	6.57	6.57	1.11%	44,187
Apr 21, 2026	6.35	6.50	6.34	6.50	6.50	1.45%	81,044
Apr 20, 2026	6.43	6.44	6.38	6.41	6.41	2.20%	42,266
Apr 17, 2026	6.69	6.72	6.12	6.27	6.27	-7.07%	158,528
Apr 16, 2026	6.52	6.75	6.49	6.75	6.75	3.98%	40,525
Apr 15, 2026	6.43	6.51	6.43	6.49	6.49	-0.46%	37,999
Apr 14, 2026	6.55	6.63	6.49	6.52	6.52	-1.09%	55,668
Apr 13, 2026	6.73	6.75	6.59	6.59	6.59	0.78%	49,397
Apr 10, 2026	6.55	6.64	6.53	6.54	6.54	-0.41%	78,434
Apr 9, 2026	6.51	6.73	6.49	6.57	6.57	0.54%	67,982
Apr 8, 2026	6.18	6.53	5.96	6.53	6.53	-3.76%	506,867
Apr 7, 2026	6.83	6.87	6.79	6.79	6.79	-0.16%	69,491
Apr 2, 2026	6.76	6.93	6.75	6.80	6.80	2.98%	70,015
Apr 1, 2026	6.72	6.88	6.53	6.60	6.60	-2.51%	162,059
Mar 31, 2026	6.91	7.01	6.64	6.77	6.77	-0.44%	118,112
Mar 30, 2026	6.72	6.91	6.72	6.80	6.80	1.04%	71,989
Mar 27, 2026	6.63	6.73	6.63	6.73	6.73	0.90%	59,845
Mar 26, 2026	6.55	6.73	6.55	6.67	6.67	2.24%	102,791
Mar 25, 2026	6.24	6.56	6.24	6.52	6.52	2.50%	198,670
Mar 24, 2026	6.20	6.44	6.20	6.37	6.37	2.41%	42,113
Mar 23, 2026	6.41	6.53	6.19	6.22	6.22	-3.55%	134,099
Mar 20, 2026	6.59	6.63	6.43	6.44	6.44	-3.02%	77,122
Mar 19, 2026	6.49	6.76	6.47	6.65	6.65	2.70%	175,473
Mar 18, 2026	6.31	6.47	6.31	6.47	6.47	1.95%	178,475
Mar 17, 2026	6.22	6.39	6.22	6.35	6.35	2.57%	131,752
Mar 16, 2026	6.24	6.31	6.18	6.19	6.19	-0.55%	147,790
Mar 13, 2026	6.10	6.25	6.10	6.22	6.22	2.17%	128,632
Mar 12, 2026	5.97	6.13	5.93	6.09	6.09	2.25%	122,953
Mar 11, 2026	5.73	5.96	5.70	5.96	5.96	4.29%	140,563
Mar 10, 2026	5.69	5.82	5.68	5.71	5.71	-1.33%	102,790
Mar 9, 2026	5.87	5.93	5.78	5.79	5.79	0.16%	135,622
Mar 6, 2026	5.65	5.81	5.64	5.78	5.78	2.05%	91,228
Mar 5, 2026	5.58	5.68	5.56	5.66	5.66	2.24%	15,161
Mar 4, 2026	5.63	5.63	5.50	5.54	5.54	-0.65%	54,590
Mar 3, 2026	5.65	5.72	5.57	5.57	5.57	0.13%	140,851
Mar 2, 2026	5.80	5.86	5.54	5.57	5.57	1.53%	166,744