Iress Limited (FRA:BRF)
Germany · Delayed Price · Currency is EUR 3.400
-0.080 (-2.30%)
At close: Sep 18, 2026
FRA:BRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Sep 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Sep 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Sep 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Sep 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Sep 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Sep 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Sep 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Sep 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.98% | - |
| Sep 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Sep 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Sep 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Aug 31, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Aug 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.62% | - |
| Aug 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57 | -2.14% | - |
| Aug 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | -1.06% | - |
| Aug 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.69 | 1.07% | - |
| Aug 24, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | -2.60% | - |
| Aug 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | 2.67% | - |
| Aug 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | 2.19% | - |
| Aug 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57 | -6.63% | - |
| Aug 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.83 | -7.55% | - |
| Aug 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.14 | -11.67% | - |
| Aug 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | -0.83% | - |
| Aug 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.73 | 4.31% | - |
| Aug 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.53 | 0.87% | - |
| Aug 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.49 | 0.88% | - |
| Aug 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.45 | 3.64% | - |
| Aug 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.30 | -0.90% | - |
| Aug 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.34 | 1.83% | - |
| Aug 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | 2.35% | - |
| Aug 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.16 | 1.91% | - |
| Aug 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | 0.97% | - |
| Jul 31, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | 0.98% | - |
| Jul 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | -2.84% | - |
| Jul 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | 2.93% | - |
| Jul 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | 2.50% | - |
| Jul 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | 4.71% | - |
| Jul 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.73 | -3.05% | - |
| Jul 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.85 | -1.01% | - |
| Jul 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | -1.49% | - |
| Jul 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.94 | 2.02% | - |
| Jul 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.87 | -0.50% | - |
| Jul 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | - | - |
| Jul 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | 4.19% | - |
| Jul 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.73 | -0.52% | - |
| Jul 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | 2.13% | - |
| Jul 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.67 | -1.05% | - |