FRA:BPE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	6.57	6.64	6.57	6.64	-	1.03%	-
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
Feb 27, 2026	5.39	5.49	5.39	5.48	5.48	1.86%	35,020
Feb 26, 2026	5.36	5.43	5.32	5.38	5.38	0.04%	14,100
Feb 25, 2026	5.42	5.43	5.38	5.38	5.38	-0.81%	20,218
Feb 24, 2026	5.45	5.45	5.40	5.43	5.43	-0.51%	27,730
Feb 23, 2026	5.38	5.46	5.36	5.45	5.45	1.15%	20,847
Feb 20, 2026	5.48	5.49	5.38	5.39	5.39	-1.89%	19,190
Feb 19, 2026	5.35	5.55	5.35	5.50	5.50	2.21%	55,437
Feb 18, 2026	5.29	5.40	5.29	5.38	5.30	1.55%	5,849
Feb 17, 2026	5.35	5.38	5.25	5.29	5.22	-0.06%	8,691
Feb 16, 2026	5.28	5.37	5.28	5.30	5.23	0.80%	40,899
Feb 13, 2026	5.23	5.29	5.20	5.26	5.19	0.08%	47,335
Feb 12, 2026	5.36	5.39	5.22	5.25	5.18	-3.19%	49,841
Feb 11, 2026	5.17	5.42	5.14	5.42	5.35	4.75%	65,855