Budimex SA (FRA:FBF)
Germany · Delayed Price · Currency is EUR 148.50
-3.80 (-2.50%)
At close: Nov 27, 2025
Budimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 144.75 | 158.25 | 144.75 | 156.20 | 156.20 | 5.19% | 1,727 |
| Nov 27, 2025 | 148.20 | 148.50 | 146.45 | 148.50 | 148.50 | -2.50% | 214 |
| Nov 26, 2025 | 150.65 | 152.30 | 146.40 | 152.30 | 152.30 | - | 69 |
| Nov 25, 2025 | 141.15 | 152.30 | 141.15 | 152.30 | 152.30 | 4.32% | 213 |
| Nov 24, 2025 | 139.70 | 146.00 | 139.70 | 146.00 | 146.00 | 6.88% | 45 |
| Nov 21, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 0.74% | - |
| Nov 20, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 4.03% | - |
| Nov 19, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -0.50% | - |
| Nov 18, 2025 | 136.25 | 136.25 | 131.00 | 131.00 | 131.00 | -3.82% | 87 |
| Nov 17, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 1.38% | - |
| Nov 14, 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -1.50% | - |
| Nov 13, 2025 | 140.50 | 140.50 | 136.40 | 136.40 | 136.40 | -2.57% | 75 |
| Nov 12, 2025 | 138.60 | 140.00 | 138.60 | 140.00 | 140.00 | 1.67% | 540 |
| Nov 11, 2025 | 138.50 | 138.60 | 137.70 | 137.70 | 137.70 | -2.34% | 100 |
| Nov 10, 2025 | 132.40 | 141.00 | 132.40 | 141.00 | 141.00 | 3.64% | 184 |
| Nov 7, 2025 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | -0.77% | - |
| Nov 6, 2025 | 136.60 | 137.10 | 136.60 | 137.10 | 137.10 | 0.22% | 16 |
| Nov 5, 2025 | 137.20 | 137.20 | 136.80 | 136.80 | 136.80 | -0.76% | 475 |
| Nov 4, 2025 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | -0.11% | - |
| Nov 3, 2025 | 136.75 | 138.00 | 136.75 | 138.00 | 138.00 | 0.66% | 40 |
| Oct 31, 2025 | 136.40 | 137.10 | 136.40 | 137.10 | 137.10 | 0.18% | 250 |
| Oct 30, 2025 | 137.60 | 137.60 | 136.85 | 136.85 | 136.85 | -0.80% | 149 |
| Oct 29, 2025 | 136.75 | 137.95 | 136.75 | 137.95 | 137.95 | 0.07% | 10 |
| Oct 28, 2025 | 127.45 | 137.85 | 127.45 | 137.85 | 137.85 | 10.41% | 620 |
| Oct 27, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 0.89% | - |
| Oct 24, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | -2.21% | - |
| Oct 23, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | -0.71% | - |
| Oct 22, 2025 | 126.80 | 127.45 | 126.80 | 127.45 | 127.45 | -0.20% | 10 |
| Oct 21, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | -0.23% | - |
| Oct 20, 2025 | 125.30 | 128.00 | 125.30 | 128.00 | 128.00 | 1.95% | 204 |
| Oct 17, 2025 | 121.75 | 125.55 | 121.75 | 125.55 | 125.55 | -1.18% | 96 |
| Oct 16, 2025 | 123.45 | 127.05 | 123.45 | 127.05 | 127.05 | -0.74% | 50 |
| Oct 15, 2025 | 122.10 | 128.00 | 122.10 | 128.00 | 128.00 | 4.07% | 12 |
| Oct 14, 2025 | 119.40 | 123.00 | 119.40 | 123.00 | 123.00 | - | 20 |
| Oct 13, 2025 | 119.20 | 123.00 | 119.20 | 123.00 | 123.00 | 3.97% | 40 |
| Oct 10, 2025 | 118.40 | 121.45 | 118.30 | 118.30 | 118.30 | -0.21% | 69 |
| Oct 9, 2025 | 118.50 | 121.55 | 118.50 | 118.55 | 118.55 | -2.95% | 43 |
| Oct 8, 2025 | 120.40 | 122.15 | 117.95 | 122.15 | 122.15 | -0.69% | 1,675 |
| Oct 7, 2025 | 119.95 | 123.00 | 119.95 | 123.00 | 123.00 | 2.50% | 100 |
| Oct 6, 2025 | 119.55 | 120.00 | 119.55 | 120.00 | 120.00 | -1.80% | 120 |
| Oct 3, 2025 | 118.65 | 122.65 | 118.65 | 122.20 | 122.20 | -1.41% | 75 |
| Oct 2, 2025 | 120.10 | 123.95 | 120.10 | 123.95 | 123.95 | -1.04% | 103 |
| Oct 1, 2025 | 117.70 | 125.25 | 117.70 | 125.25 | 125.25 | 7.05% | 11 |
| Sep 30, 2025 | 114.75 | 117.00 | 114.75 | 117.00 | 117.00 | -0.93% | 240 |
| Sep 29, 2025 | 118.35 | 118.60 | 118.10 | 118.10 | 118.10 | -1.17% | 1,079 |
| Sep 26, 2025 | 120.15 | 120.65 | 117.00 | 119.50 | 119.50 | -1.28% | 430 |
| Sep 25, 2025 | 121.05 | 122.90 | 121.05 | 121.05 | 121.05 | -1.43% | 222 |
| Sep 24, 2025 | 121.50 | 122.80 | 121.50 | 122.80 | 122.80 | 1.07% | 411 |
| Sep 23, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -0.33% | - |
| Sep 22, 2025 | 123.00 | 123.00 | 121.90 | 121.90 | 121.90 | -3.06% | 80 |