Budimex SA (FRA:FBF)
Germany · Delayed Price · Currency is EUR 182.50
+5.70 (3.22%)
At close: Feb 20, 2026
Budimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 174.55 | 182.50 | 174.55 | 182.50 | 182.50 | 3.22% | 170 |
| Feb 19, 2026 | 174.30 | 176.80 | 174.30 | 176.80 | 176.80 | -0.17% | 10 |
| Feb 18, 2026 | 174.10 | 179.80 | 174.10 | 177.10 | 177.10 | 0.20% | 32 |
| Feb 17, 2026 | 178.20 | 178.20 | 176.75 | 176.75 | 176.75 | -2.46% | 10 |
| Feb 16, 2026 | 177.95 | 182.15 | 177.95 | 181.20 | 181.20 | 2.40% | 277 |
| Feb 13, 2026 | 178.60 | 178.60 | 176.95 | 176.95 | 176.95 | -1.91% | 232 |
| Feb 12, 2026 | 175.20 | 181.20 | 175.20 | 180.40 | 180.40 | 1.92% | 202 |
| Feb 11, 2026 | 177.30 | 180.50 | 177.00 | 177.00 | 177.00 | -0.45% | 142 |
| Feb 10, 2026 | 173.85 | 178.20 | 173.85 | 177.80 | 177.80 | 0.54% | 51 |
| Feb 9, 2026 | 163.40 | 176.85 | 163.40 | 176.85 | 176.85 | 7.70% | 99 |
| Feb 6, 2026 | 166.00 | 166.00 | 164.20 | 164.20 | 164.20 | -1.11% | 275 |
| Feb 5, 2026 | 166.95 | 166.95 | 166.05 | 166.05 | 166.05 | -2.44% | 81 |
| Feb 4, 2026 | 169.20 | 170.20 | 168.05 | 170.20 | 170.20 | 0.92% | 323 |
| Feb 3, 2026 | 165.00 | 168.85 | 165.00 | 168.65 | 168.65 | 1.41% | 45 |
| Feb 2, 2026 | 160.65 | 167.15 | 160.65 | 166.30 | 166.30 | 3.29% | 539 |
| Jan 30, 2026 | 158.70 | 161.00 | 158.70 | 161.00 | 161.00 | -0.49% | 45 |
| Jan 29, 2026 | 160.80 | 165.50 | 160.80 | 161.80 | 161.80 | 0.56% | 274 |
| Jan 28, 2026 | 161.40 | 161.40 | 160.90 | 160.90 | 160.90 | -3.07% | 70 |
| Jan 27, 2026 | 159.50 | 166.00 | 159.50 | 166.00 | 166.00 | 1.93% | 110 |
| Jan 26, 2026 | 163.15 | 163.15 | 162.85 | 162.85 | 162.85 | -0.55% | 50 |
| Jan 23, 2026 | 162.35 | 165.70 | 162.35 | 163.75 | 163.75 | -0.97% | 170 |
| Jan 22, 2026 | 157.85 | 165.80 | 157.85 | 165.35 | 165.35 | 2.96% | 53 |
| Jan 21, 2026 | 158.30 | 160.70 | 158.30 | 160.60 | 160.60 | 1.07% | 92 |
| Jan 20, 2026 | 158.50 | 158.90 | 155.70 | 158.90 | 158.90 | 0.89% | 69 |
| Jan 19, 2026 | 162.00 | 162.05 | 157.50 | 157.50 | 157.50 | -3.85% | 175 |
| Jan 16, 2026 | 162.85 | 165.20 | 162.85 | 163.80 | 163.80 | -1.56% | 15 |
| Jan 15, 2026 | 163.25 | 167.35 | 163.25 | 166.40 | 166.40 | 0.12% | 105 |
| Jan 14, 2026 | 156.35 | 167.55 | 156.35 | 166.20 | 166.20 | 3.04% | 628 |
| Jan 13, 2026 | 155.40 | 162.75 | 155.40 | 161.30 | 161.30 | 0.06% | 204 |
| Jan 12, 2026 | 160.60 | 161.20 | 160.00 | 161.20 | 161.20 | 0.78% | 28 |
| Jan 9, 2026 | 159.50 | 161.65 | 159.10 | 159.95 | 159.95 | -0.87% | 196 |
| Jan 8, 2026 | 161.00 | 164.20 | 161.00 | 161.35 | 161.35 | -1.25% | 250 |
| Jan 7, 2026 | 151.00 | 164.15 | 151.00 | 163.40 | 163.40 | 6.66% | 538 |
| Jan 6, 2026 | 149.85 | 153.20 | 149.85 | 153.20 | 153.20 | 1.96% | 100 |
| Jan 5, 2026 | 152.10 | 152.10 | 149.85 | 150.25 | 150.25 | -1.22% | 107 |
| Jan 2, 2026 | 149.80 | 152.95 | 149.80 | 152.10 | 152.10 | -0.10% | 50 |
| Dec 30, 2025 | 148.70 | 152.35 | 148.70 | 152.25 | 152.25 | -0.49% | 283 |
| Dec 29, 2025 | 153.15 | 153.15 | 149.50 | 153.00 | 153.00 | 2.89% | 213 |
| Dec 23, 2025 | 150.70 | 152.95 | 148.70 | 148.70 | 148.70 | -3.03% | 139 |
| Dec 22, 2025 | 156.65 | 156.65 | 152.55 | 153.35 | 153.35 | -0.45% | 533 |
| Dec 19, 2025 | 150.95 | 156.00 | 150.95 | 154.05 | 154.05 | 0.46% | 653 |
| Dec 18, 2025 | 147.05 | 153.35 | 147.05 | 153.35 | 153.35 | 2.37% | 187 |
| Dec 17, 2025 | 155.50 | 155.50 | 149.80 | 149.80 | 149.80 | -4.83% | 92 |
| Dec 16, 2025 | 153.20 | 157.40 | 153.20 | 157.40 | 157.40 | -0.60% | 139 |
| Dec 15, 2025 | 152.70 | 158.45 | 152.70 | 158.35 | 158.35 | 3.19% | 379 |
| Dec 12, 2025 | 147.15 | 153.45 | 147.15 | 153.45 | 153.45 | 4.28% | 64 |
| Dec 11, 2025 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | -1.24% | - |
| Dec 10, 2025 | 146.95 | 149.00 | 146.95 | 149.00 | 149.00 | 5.67% | 20 |
| Dec 9, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.56% | - |
| Dec 8, 2025 | 145.40 | 145.40 | 144.70 | 144.70 | 144.70 | -0.52% | 224 |