Budimex SA (FRA:FBF)
Germany · Delayed Price · Currency is EUR 153.00
-1.30 (-0.84%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:FBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | - | -0.84% | - |
| Jun 2, 2026 | 153.20 | 154.30 | 153.20 | 154.30 | 154.30 | -3.38% | 3 |
| Jun 1, 2026 | 167.35 | 167.35 | 167.35 | 167.35 | 159.70 | 2.57% | 20 |
| May 29, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 155.69 | 0.18% | - |
| May 28, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 155.40 | -1.96% | - |
| May 27, 2026 | 163.10 | 166.10 | 163.10 | 166.10 | 158.50 | 1.50% | 17 |
| May 26, 2026 | 164.80 | 167.00 | 163.65 | 163.65 | 156.17 | -2.36% | 229 |
| May 25, 2026 | 162.15 | 168.25 | 162.15 | 167.60 | 159.93 | 3.78% | 41 |
| May 22, 2026 | 161.80 | 161.80 | 161.50 | 161.50 | 154.11 | 1.86% | 13 |
| May 21, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 151.30 | -0.91% | - |
| May 20, 2026 | 154.25 | 160.00 | 154.25 | 160.00 | 152.68 | 1.91% | 65 |
| May 19, 2026 | 154.85 | 161.55 | 154.85 | 157.00 | 149.82 | -1.20% | 13 |
| May 18, 2026 | 154.45 | 158.90 | 154.45 | 158.90 | 151.63 | 1.73% | 55 |
| May 15, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 149.06 | -2.62% | - |
| May 14, 2026 | 158.55 | 160.40 | 157.65 | 160.40 | 153.06 | 1.68% | 23 |
| May 13, 2026 | 152.90 | 157.75 | 152.90 | 157.75 | 150.54 | 0.16% | 118 |
| May 12, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 150.30 | -0.69% | 10 |
| May 11, 2026 | 153.85 | 158.60 | 153.85 | 158.60 | 151.35 | 0.95% | 270 |
| May 8, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 149.91 | -1.84% | - |
| May 7, 2026 | 163.10 | 163.10 | 160.05 | 160.05 | 152.73 | -3.50% | 13 |
| May 6, 2026 | 156.80 | 165.85 | 156.80 | 165.85 | 158.26 | 5.47% | 14 |
| May 5, 2026 | 150.25 | 157.25 | 150.25 | 157.25 | 150.06 | 3.45% | 40 |
| May 4, 2026 | 152.95 | 155.00 | 152.00 | 152.00 | 145.05 | -1.84% | 87 |
| Apr 30, 2026 | 151.25 | 154.85 | 151.25 | 154.85 | 147.77 | 0.62% | 20 |
| Apr 29, 2026 | 155.15 | 158.70 | 153.90 | 153.90 | 146.86 | -1.54% | 21 |
| Apr 28, 2026 | 160.00 | 160.00 | 156.30 | 156.30 | 149.15 | -2.62% | 171 |
| Apr 27, 2026 | 163.80 | 163.80 | 160.50 | 160.50 | 153.16 | -3.86% | 56 |
| Apr 24, 2026 | 166.85 | 166.95 | 166.85 | 166.95 | 159.31 | -0.68% | 150 |
| Apr 23, 2026 | 168.20 | 168.20 | 168.10 | 168.10 | 160.41 | -1.12% | 12 |
| Apr 22, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 162.22 | -0.09% | 57 |
| Apr 21, 2026 | 169.65 | 173.40 | 169.65 | 170.15 | 162.37 | 0.59% | 85 |
| Apr 20, 2026 | 173.00 | 173.00 | 169.15 | 169.15 | 161.41 | -1.66% | 300 |
| Apr 17, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 164.13 | -0.72% | - |
| Apr 16, 2026 | 175.25 | 178.75 | 173.25 | 173.25 | 165.33 | -1.59% | 79 |
| Apr 15, 2026 | 177.90 | 178.80 | 176.05 | 176.05 | 168.00 | -2.63% | 27 |
| Apr 14, 2026 | 176.15 | 180.80 | 176.15 | 180.80 | 172.53 | 3.26% | 15 |
| Apr 13, 2026 | 172.90 | 175.10 | 172.90 | 175.10 | 167.09 | -1.27% | 10 |
| Apr 10, 2026 | 173.15 | 179.10 | 173.15 | 177.35 | 169.24 | 6.48% | 455 |
| Apr 9, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 158.93 | -0.86% | - |
| Apr 8, 2026 | 164.85 | 170.10 | 164.85 | 168.00 | 160.32 | 6.53% | 147 |
| Apr 7, 2026 | 159.95 | 159.95 | 157.70 | 157.70 | 150.49 | 0.70% | 100 |
| Apr 2, 2026 | 160.35 | 160.35 | 156.60 | 156.60 | 149.44 | -3.09% | 8 |
| Apr 1, 2026 | 157.10 | 164.20 | 157.10 | 161.60 | 154.21 | 6.32% | 30 |
| Mar 31, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 145.05 | 0.63% | - |
| Mar 30, 2026 | 150.10 | 151.05 | 150.10 | 151.05 | 144.14 | -0.17% | 20 |
| Mar 27, 2026 | 153.35 | 154.05 | 151.30 | 151.30 | 144.38 | -3.91% | 33 |
| Mar 26, 2026 | 154.05 | 157.45 | 154.05 | 157.45 | 150.25 | -0.25% | 30 |
| Mar 25, 2026 | 147.75 | 157.85 | 147.75 | 157.85 | 150.63 | 5.16% | 100 |
| Mar 24, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 143.24 | -0.40% | - |
| Mar 23, 2026 | 144.55 | 150.70 | 140.20 | 150.70 | 143.81 | 3.11% | 527 |