FRA:BZ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	43.60	43.60	42.60	42.60	42.60	-1.16%	-
Jun 1, 2026	43.10	43.10	43.10	43.10	43.10	-	-
May 29, 2026	43.35	43.35	43.10	43.10	43.10	-0.58%	-
May 28, 2026	43.00	43.90	43.00	43.35	43.35	0.81%	71
May 27, 2026	42.90	43.00	42.90	43.00	43.00	0.23%	-
May 26, 2026	42.80	42.90	42.80	42.90	42.90	0.23%	-
May 25, 2026	42.90	42.90	42.80	42.80	42.80	-0.23%	-
May 22, 2026	42.10	42.90	42.10	42.90	42.90	1.90%	-
May 21, 2026	41.20	42.10	41.20	42.10	42.10	2.18%	-
May 20, 2026	41.90	41.90	41.20	41.20	41.20	0.24%	-
May 19, 2026	41.10	41.10	41.10	41.10	41.10	-	-
May 18, 2026	41.20	42.65	41.10	41.10	41.10	-0.24%	85
May 15, 2026	41.15	41.20	41.15	41.20	41.20	-0.60%	-
May 14, 2026	41.45	41.45	41.45	41.45	41.45	1.10%	-
May 13, 2026	41.00	41.00	41.00	41.00	41.00	-3.76%	-
May 12, 2026	42.60	42.60	42.60	42.60	42.60	-	-
May 11, 2026	44.00	44.00	42.60	42.60	42.60	-3.18%	-
May 8, 2026	44.60	44.60	44.00	44.00	44.00	-2.44%	-
May 7, 2026	45.10	45.10	45.10	45.10	45.10	-0.66%	-
May 6, 2026	45.40	45.40	45.40	45.40	45.40	-	-
May 5, 2026	45.55	45.55	45.40	45.40	45.40	-0.33%	-
May 4, 2026	45.50	46.80	45.50	45.55	45.55	0.11%	1
Apr 30, 2026	45.50	45.50	45.50	45.50	45.50	2.71%	-
Apr 29, 2026	44.30	44.30	44.30	44.30	44.30	-	-
Apr 28, 2026	43.45	44.30	43.45	44.30	44.30	1.96%	-
Apr 27, 2026	44.60	44.60	43.45	43.45	43.45	-2.58%	-
Apr 24, 2026	44.60	44.60	44.60	44.60	44.60	-	-
Apr 23, 2026	43.40	44.60	43.40	44.60	44.60	2.76%	-
Apr 22, 2026	44.80	44.80	43.40	43.40	43.40	-3.12%	-
Apr 21, 2026	45.45	45.45	44.80	44.80	44.80	-1.43%	-
Apr 20, 2026	46.00	46.00	45.45	45.45	45.45	-1.20%	-
Apr 17, 2026	45.65	46.00	45.65	46.00	46.00	0.77%	-
Apr 16, 2026	45.50	45.65	45.50	45.65	45.65	0.33%	-
Apr 15, 2026	45.55	45.55	45.45	45.50	45.50	-0.11%	1
Apr 14, 2026	45.10	45.55	45.10	45.55	45.55	2.24%	-
Apr 13, 2026	44.55	44.55	44.55	44.55	44.55	-	-
Apr 10, 2026	43.60	44.55	43.60	44.55	44.55	2.18%	-
Apr 9, 2026	43.70	43.70	43.60	43.60	43.60	-0.23%	-
Apr 8, 2026	41.80	44.20	41.80	43.70	43.70	4.55%	2
Apr 7, 2026	40.70	41.80	40.70	41.80	41.80	2.70%	-
Apr 2, 2026	40.70	40.70	40.70	40.70	40.70	-	-
Apr 1, 2026	39.75	40.70	39.75	40.70	40.70	2.39%	-
Mar 31, 2026	39.55	39.75	39.55	39.75	39.75	0.51%	-
Mar 30, 2026	38.85	39.55	38.85	39.55	39.55	-1.25%	-
Mar 27, 2026	40.05	40.05	40.05	40.05	40.05	-	-
Mar 26, 2026	40.10	40.10	40.05	40.05	40.05	-0.12%	-
Mar 25, 2026	40.50	40.50	40.10	40.10	40.10	-0.99%	-
Mar 24, 2026	40.60	40.60	40.50	40.50	40.50	-0.25%	-
Mar 23, 2026	40.00	40.60	40.00	40.60	40.60	1.50%	-
Mar 20, 2026	40.00	40.00	40.00	40.00	40.00	-	-