Budimex SA (FRA:FBF)
Germany · Delayed Price · Currency is EUR 151.30
-6.15 (-3.91%)
At close: Mar 27, 2026
FRA:FBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 153.35 | 154.05 | 151.30 | 151.30 | 151.30 | -3.91% | 33 |
| Mar 26, 2026 | 154.05 | 157.45 | 154.05 | 157.45 | 157.45 | -0.25% | 30 |
| Mar 25, 2026 | 147.75 | 157.85 | 147.75 | 157.85 | 157.85 | 5.16% | 100 |
| Mar 24, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -0.40% | - |
| Mar 23, 2026 | 144.55 | 150.70 | 140.20 | 150.70 | 150.70 | 3.11% | 527 |
| Mar 20, 2026 | 149.70 | 151.40 | 146.15 | 146.15 | 146.15 | -3.72% | 167 |
| Mar 19, 2026 | 153.05 | 154.55 | 151.80 | 151.80 | 151.80 | -1.68% | 134 |
| Mar 18, 2026 | 152.00 | 158.20 | 152.00 | 154.40 | 154.40 | 2.46% | 739 |
| Mar 17, 2026 | 152.00 | 152.00 | 146.15 | 150.70 | 150.70 | -2.81% | 300 |
| Mar 16, 2026 | 151.05 | 156.70 | 151.05 | 155.05 | 155.05 | 0.81% | 35 |
| Mar 13, 2026 | 156.20 | 157.90 | 151.50 | 153.80 | 153.80 | -2.63% | 287 |
| Mar 12, 2026 | 162.05 | 163.10 | 156.90 | 157.95 | 157.95 | -2.95% | 247 |
| Mar 11, 2026 | 170.45 | 170.45 | 162.75 | 162.75 | 162.75 | -6.57% | 160 |
| Mar 10, 2026 | 168.05 | 175.15 | 168.05 | 174.20 | 174.20 | 2.41% | 81 |
| Mar 9, 2026 | 168.95 | 170.10 | 164.00 | 170.10 | 170.10 | 0.68% | 503 |
| Mar 6, 2026 | 179.75 | 179.75 | 168.30 | 168.95 | 168.95 | -6.63% | 1,764 |
| Mar 5, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | -1.63% | - |
| Mar 4, 2026 | 175.20 | 184.15 | 175.20 | 183.95 | 183.95 | 4.43% | 180 |
| Mar 3, 2026 | 185.90 | 185.90 | 175.00 | 176.15 | 176.15 | -7.12% | 267 |
| Mar 2, 2026 | 184.50 | 189.65 | 184.50 | 189.65 | 189.65 | -1.48% | 48 |
| Feb 27, 2026 | 187.95 | 194.00 | 187.95 | 192.50 | 192.50 | 3.11% | 176 |
| Feb 26, 2026 | 190.00 | 193.30 | 186.70 | 186.70 | 186.70 | -2.28% | 149 |
| Feb 25, 2026 | 182.25 | 191.10 | 182.25 | 191.05 | 191.05 | 3.33% | 492 |
| Feb 24, 2026 | 182.25 | 186.25 | 182.25 | 184.90 | 184.90 | -0.16% | 245 |
| Feb 23, 2026 | 177.55 | 185.20 | 177.55 | 185.20 | 185.20 | 1.48% | 104 |
| 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 |