Iress Limited (FRA:BRF)
Germany · Delayed Price · Currency is EUR 4.120
-0.100 (-2.37%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:BRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Mar 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Mar 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Mar 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Mar 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| Mar 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.05% | - |
| Mar 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Mar 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | -0.44% | - |
| Mar 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | 1.35% | - |
| Mar 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | 2.76% | - |
| Mar 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | -1.81% | - |
| Mar 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | 1.84% | - |
| Mar 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | -2.25% | - |
| Feb 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | -1.33% | - |
| Feb 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | 1.81% | - |
| Feb 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | 9.95% | - |
| Feb 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | -2.43% | - |
| Feb 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | -1.44% | - |
| Feb 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | -0.48% | - |
| Feb 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | - | - |
| Feb 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | 0.96% | - |
| Feb 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | -0.48% | - |
| Feb 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | 1.46% | - |
| Feb 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | -7.21% | - |
| Feb 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | -3.90% | - |
| Feb 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.54 | 2.67% | - |