Iress Limited (FRA:BRF)
Germany · Delayed Price · Currency is EUR 3.620
-0.100 (-2.69%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:BRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Jun 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | - |
| May 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.37% | - |
| May 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| May 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| May 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| May 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| May 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| May 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| May 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| May 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| May 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| May 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| May 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| May 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| May 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.12% | - |
| May 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| May 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| May 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| May 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Apr 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Apr 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Apr 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| Apr 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Apr 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | - |
| Apr 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Apr 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Apr 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Apr 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Apr 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Apr 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.43% | - |
| Apr 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Apr 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Apr 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Apr 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Apr 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Apr 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.92% | - |
| Apr 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Apr 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Apr 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Mar 31, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Mar 30, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Mar 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Mar 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Mar 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.41% | - |
| Mar 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Mar 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Mar 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |