Budimex SA (FRA:FBF)
Germany · Delayed Price · Currency is EUR 156.00
+2.65 (1.73%)
Last updated: Dec 19, 2025, 1:56 PM CET
Budimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 142.25 | 145.45 | 142.25 | 145.45 | 145.45 | 3.63% | 70 |
| Dec 4, 2025 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | -3.87% | - |
| Dec 3, 2025 | 148.00 | 149.25 | 138.75 | 146.00 | 146.00 | -2.28% | 71 |
| Dec 2, 2025 | 148.60 | 149.95 | 148.60 | 149.40 | 149.40 | -0.37% | 383 |
| Dec 1, 2025 | 149.40 | 149.95 | 148.95 | 149.95 | 149.95 | -4.00% | 291 |
| 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 |