FRA:BV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	32.34	32.76	32.34	32.54	32.54	0.93%	270
Oct 22, 2026	32.24	32.24	32.24	32.24	32.24	-0.74%	-
Oct 21, 2026	32.24	32.48	32.24	32.48	32.48	-1.58%	81
Oct 20, 2026	31.32	33.00	31.32	33.00	33.00	5.16%	90
Oct 19, 2026	31.86	31.86	31.38	31.38	31.38	1.16%	80
Oct 16, 2026	31.82	32.02	31.02	31.02	31.02	0.58%	630
Oct 15, 2026	30.84	30.84	30.84	30.84	30.84	-2.47%	-
Oct 14, 2026	32.00	32.00	31.62	31.62	31.62	-2.04%	360
Oct 13, 2026	32.28	32.28	32.28	32.28	32.28	0.56%	-
Oct 12, 2026	31.58	32.10	31.58	32.10	32.10	1.01%	130
Oct 9, 2026	30.66	31.80	30.66	31.78	31.78	2.52%	190
Oct 8, 2026	31.60	31.60	31.00	31.00	31.00	6.16%	115
Oct 7, 2026	29.20	29.20	29.20	29.20	29.20	-3.31%	-
Oct 6, 2026	29.42	30.20	29.42	30.20	30.20	2.65%	4
Oct 5, 2026	28.62	29.42	28.62	29.42	29.42	2.37%	-
Oct 2, 2026	28.84	28.84	28.74	28.74	28.74	-0.28%	-
Oct 1, 2026	29.30	29.30	28.82	28.82	28.82	-2.11%	3
Sep 30, 2026	29.04	29.44	29.04	29.44	29.44	0.14%	194
Sep 29, 2026	28.84	29.40	28.84	29.40	29.40	1.94%	100
Sep 28, 2026	28.96	29.42	28.84	28.84	28.84	-0.83%	60
Sep 25, 2026	29.40	29.40	29.08	29.08	29.08	-0.82%	-
Sep 24, 2026	29.30	29.32	29.30	29.32	29.32	-0.27%	2
Sep 23, 2026	28.38	29.74	28.38	29.40	29.40	3.59%	12
Sep 22, 2026	27.86	28.38	27.86	28.38	28.38	1.79%	250
Sep 21, 2026	27.92	27.92	27.88	27.88	27.88	1.16%	-
Sep 18, 2026	27.40	27.56	27.40	27.56	27.56	0.73%	-
Sep 17, 2026	26.50	27.36	26.50	27.36	27.36	3.56%	15
Sep 16, 2026	26.66	26.66	26.42	26.42	26.42	-0.68%	-
Sep 15, 2026	27.06	27.06	26.60	26.60	26.60	-2.13%	40
Sep 14, 2026	26.90	27.18	26.90	27.18	27.18	0.67%	-
Sep 11, 2026	27.00	27.00	27.00	27.00	27.00	0.45%	-
Sep 10, 2026	26.84	26.88	26.84	26.88	26.88	0.37%	-
Sep 9, 2026	27.66	27.66	26.78	26.78	26.78	-3.25%	5
Sep 8, 2026	27.94	27.94	27.68	27.68	27.68	-1.14%	-
Sep 7, 2026	28.52	28.52	28.00	28.00	28.00	-1.89%	-
Sep 4, 2026	29.40	29.40	28.54	28.54	28.54	-1.72%	75
Sep 3, 2026	29.04	29.04	29.04	29.04	29.04	-0.62%	-
Sep 2, 2026	29.22	29.22	29.22	29.22	29.22	-1.15%	-
Sep 1, 2026	28.30	29.68	28.30	29.56	29.56	3.07%	540
Aug 31, 2026	28.32	28.68	28.32	28.68	28.68	1.63%	304
Aug 28, 2026	28.22	28.22	28.22	28.22	28.22	0.14%	-
Aug 27, 2026	28.30	28.30	28.18	28.18	28.18	-1.12%	-
Aug 26, 2026	28.76	28.76	28.50	28.50	28.50	-0.56%	5
Aug 25, 2026	28.18	28.66	28.18	28.66	28.66	1.20%	118
Aug 24, 2026	28.66	28.66	28.32	28.32	28.32	2.31%	15
Aug 21, 2026	26.80	28.06	26.80	27.68	27.68	8.46%	106
Aug 20, 2026	25.52	25.52	25.52	25.52	25.52	0.87%	-
Aug 19, 2026	24.96	25.30	24.96	25.30	25.30	-0.32%	150
Aug 18, 2026	24.72	25.38	24.72	25.38	25.38	2.42%	4
Aug 17, 2026	24.62	24.98	24.62	24.78	24.78	0.81%	25