FRA:BZ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Mar 19, 2026	40.50	40.50	40.00	40.00	40.00	-1.23%	-
Mar 18, 2026	40.80	40.80	40.50	40.50	40.50	-0.74%	-
Mar 17, 2026	42.55	42.55	40.80	40.80	40.80	-4.11%	136
Mar 16, 2026	41.65	42.55	41.65	42.55	42.55	2.16%	-
Mar 13, 2026	42.20	42.20	41.65	41.65	41.65	-1.30%	-
Mar 12, 2026	42.25	42.25	42.20	42.20	42.20	-1.40%	-
Mar 11, 2026	42.40	42.80	42.40	42.80	42.80	0.94%	-
Mar 10, 2026	42.15	43.70	42.15	42.40	42.40	0.59%	510
Mar 9, 2026	44.20	44.20	42.15	42.15	42.15	-4.64%	-
Mar 6, 2026	43.95	44.20	43.95	44.20	44.20	0.57%	-
Mar 5, 2026	44.50	44.50	43.95	43.95	43.95	-1.24%	-
Mar 4, 2026	43.95	44.50	43.95	44.50	44.50	1.25%	-
Mar 3, 2026	44.30	44.40	43.95	43.95	43.95	-0.79%	100
Mar 2, 2026	45.30	45.30	44.30	44.30	44.30	-2.21%	-
Feb 27, 2026	44.40	45.30	44.40	45.30	45.30	2.03%	-
Feb 26, 2026	44.10	44.40	44.10	44.40	44.40	0.68%	-
Feb 25, 2026	43.40	44.10	43.40	44.10	44.10	1.61%	-
Feb 24, 2026	42.40	43.40	42.40	43.40	43.40	2.36%	-
Feb 23, 2026	43.75	43.75	42.40	42.40	42.40	-3.09%	-
Feb 20, 2026	43.60	43.75	43.60	43.75	43.75	0.34%	-
Feb 19, 2026	43.55	43.60	43.55	43.60	43.60	0.11%	-
Feb 18, 2026	44.00	44.00	43.55	43.55	43.55	-1.02%	-
Feb 17, 2026	41.90	44.00	41.90	44.00	44.00	5.01%	-
Feb 16, 2026	42.60	42.60	41.90	41.90	41.90	-1.64%	-
Feb 13, 2026	43.25	43.25	42.60	42.60	42.60	-1.50%	-
Feb 12, 2026	43.10	43.25	43.10	43.25	43.25	0.35%	-
Feb 11, 2026	47.80	47.80	43.10	43.10	43.10	-9.83%	-