Iress Limited (FRA:BRF)
Germany · Delayed Price · Currency is EUR 3.540
+0.020 (0.57%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:BRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | 8 |
| Oct 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Oct 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Oct 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Oct 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Oct 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Oct 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Oct 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Oct 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Oct 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Oct 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Oct 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Oct 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Oct 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Oct 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | - |
| Oct 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Sep 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Sep 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.49% | - |
| Sep 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Sep 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Sep 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Sep 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Sep 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| 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% | - |