Iress Limited (FRA:BRF)
Germany · Delayed Price · Currency is EUR 3.960
-0.020 (-0.50%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:BRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Jul 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.19% | - |
| Jul 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Jul 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | - |
| Jul 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Jul 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Jul 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Jul 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Jul 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| Jul 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Jul 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jul 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80% | - |
| Jun 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Jun 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.62% | - |
| Jun 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jun 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jun 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Jun 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Jun 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Jun 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Jun 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Jun 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Jun 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Jun 15, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Jun 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Jun 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | - |
| Jun 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Jun 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jun 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Jun 4, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.31% | - |
| Jun 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| 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% | - |