FRA:BW3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	16.60	17.44	16.60	17.44	17.44	4.74%	1,424
Jan 8, 2026	16.58	17.03	16.58	16.65	16.65	0.67%	110
Jan 7, 2026	15.88	16.54	15.88	16.54	16.54	1.85%	82
Jan 6, 2026	15.50	16.24	15.50	16.24	16.24	3.44%	2,704
Jan 5, 2026	14.75	15.70	14.75	15.70	15.70	6.66%	6,718
Jan 2, 2026	14.49	14.72	14.49	14.72	14.72	6.05%	400
Dec 30, 2025	13.88	13.88	13.88	13.88	13.88	-4.21%	-
Dec 29, 2025	14.50	14.50	14.49	14.49	14.49	1.12%	760
Dec 23, 2025	14.23	14.75	14.23	14.33	14.33	0.14%	37
Dec 22, 2025	14.17	14.31	14.17	14.31	14.31	2.80%	438
Dec 19, 2025	13.92	13.92	13.92	13.92	13.92	-4.13%	-
Dec 18, 2025	13.78	14.52	13.78	14.52	14.52	3.49%	2,080
Dec 17, 2025	13.73	14.03	13.73	14.03	14.03	3.09%	650
Dec 16, 2025	13.85	13.85	13.61	13.61	13.61	-3.20%	800
Dec 15, 2025	14.93	14.93	14.06	14.06	14.06	-3.63%	2,050
Dec 12, 2025	13.88	14.59	13.88	14.59	14.59	6.89%	745
Dec 11, 2025	13.65	13.65	13.65	13.65	13.65	-3.26%	-
Dec 10, 2025	13.57	14.11	13.57	14.11	14.11	2.84%	250
Dec 9, 2025	13.41	13.80	13.41	13.72	13.72	0.88%	2,900
Dec 8, 2025	13.15	13.60	13.15	13.60	13.60	4.86%	1,900
Dec 5, 2025	12.97	12.97	12.97	12.97	12.97	1.57%	-
Dec 4, 2025	12.77	12.77	12.77	12.77	12.77	-0.93%	-
Dec 3, 2025	12.50	12.89	12.50	12.89	12.86	3.53%	200
Dec 2, 2025	12.45	12.45	12.45	12.45	12.42	-1.74%	-
Dec 1, 2025	12.67	12.67	12.67	12.67	12.64	-1.25%	-
Nov 28, 2025	12.83	12.83	12.83	12.83	12.80	0.94%	-
Nov 27, 2025	12.71	12.71	12.71	12.71	12.68	-	-
Nov 26, 2025	12.71	12.71	12.71	12.71	12.68	2.33%	-
Nov 25, 2025	12.42	12.42	12.42	12.42	12.39	-2.13%	-
Nov 24, 2025	12.84	12.85	12.69	12.69	12.66	1.12%	350
Nov 21, 2025	12.51	12.55	12.51	12.55	12.52	-6.55%	500
Nov 20, 2025	12.44	13.43	12.44	13.43	13.40	7.78%	1,200
Nov 19, 2025	12.95	12.95	12.46	12.46	12.43	-4.52%	754
Nov 18, 2025	12.86	13.05	12.86	13.05	13.02	-6.12%	140
Nov 17, 2025	13.90	13.90	13.90	13.90	13.87	3.12%	111
Nov 14, 2025	13.48	13.48	13.48	13.48	13.45	2.35%	-
Nov 13, 2025	13.17	13.17	13.17	13.17	13.14	-0.45%	350
Nov 12, 2025	13.23	13.23	13.23	13.23	13.20	-1.19%	-
Nov 11, 2025	13.44	13.44	13.39	13.39	13.36	-	155
Nov 10, 2025	13.39	13.39	13.39	13.39	13.36	-2.97%	-
Nov 7, 2025	13.11	13.97	13.11	13.80	13.77	-1.22%	2,157
Nov 6, 2025	13.36	13.97	13.36	13.97	13.94	2.12%	66
Nov 5, 2025	13.49	13.68	13.49	13.68	13.65	-1.58%	300
Nov 4, 2025	13.73	13.90	13.53	13.90	13.87	1.16%	87
Nov 3, 2025	13.75	13.75	13.74	13.74	13.71	-3.17%	1
Oct 31, 2025	13.53	14.19	13.53	14.19	14.16	5.03%	400
Oct 30, 2025	13.74	13.74	13.51	13.51	13.48	-1.67%	2,000
Oct 29, 2025	14.17	14.17	13.74	13.74	13.71	-5.24%	520
Oct 28, 2025	14.00	14.50	14.00	14.50	14.47	3.57%	13
Oct 27, 2025	14.72	14.72	14.00	14.00	13.97	-2.37%	735