Budimex SA (FRA:FBF)
Germany · Delayed Price · Currency is EUR 173.90
+0.20 (0.12%)
Last updated: Jul 28, 2026, 10:40 AM CET
FRA:FBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 170.70 | 173.70 | 170.70 | 173.70 | 173.70 | 2.66% | 20 |
| Jul 24, 2026 | 167.75 | 170.75 | 167.75 | 169.20 | 169.20 | -1.43% | 17 |
| Jul 23, 2026 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | -0.87% | - |
| Jul 22, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | 2.73% | - |
| Jul 21, 2026 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 0.90% | - |
| Jul 20, 2026 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | 0.72% | - |
| Jul 17, 2026 | 168.75 | 168.75 | 165.85 | 165.85 | 165.85 | 0.36% | 20 |
| Jul 16, 2026 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | -1.14% | - |
| Jul 15, 2026 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | 1.33% | - |
| Jul 14, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | -0.72% | - |
| Jul 13, 2026 | 165.80 | 166.15 | 165.80 | 166.15 | 166.15 | 2.15% | 18 |
| Jul 10, 2026 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | -3.36% | - |
| Jul 9, 2026 | 163.15 | 168.30 | 163.15 | 168.30 | 168.30 | 4.63% | 30 |
| Jul 8, 2026 | 167.00 | 167.00 | 160.85 | 160.85 | 160.85 | -3.68% | 30 |
| Jul 7, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.18% | - |
| Jul 6, 2026 | 170.25 | 170.25 | 169.00 | 169.00 | 169.00 | -1.23% | 7 |
| Jul 3, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 0.23% | - |
| Jul 2, 2026 | 172.50 | 172.50 | 170.70 | 170.70 | 170.70 | 1.01% | 103 |
| Jul 1, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.46% | - |
| Jun 30, 2026 | 163.70 | 172.35 | 163.70 | 171.50 | 171.50 | 3.06% | 270 |
| Jun 29, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -0.78% | - |
| Jun 26, 2026 | 165.95 | 167.70 | 165.95 | 167.70 | 167.70 | 0.45% | 18 |
| Jun 25, 2026 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 1.55% | - |
| Jun 24, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 1.26% | - |
| Jun 23, 2026 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | -2.08% | - |
| Jun 22, 2026 | 166.25 | 166.25 | 165.80 | 165.80 | 165.80 | -1.01% | 27 |
| Jun 19, 2026 | 164.90 | 169.10 | 164.50 | 167.50 | 167.50 | -0.27% | 147 |
| Jun 18, 2026 | 170.15 | 170.15 | 167.95 | 167.95 | 167.95 | -3.09% | 4 |
| Jun 17, 2026 | 167.05 | 173.30 | 167.05 | 173.30 | 173.30 | 1.97% | 20 |
| Jun 16, 2026 | 159.35 | 169.95 | 159.35 | 169.95 | 169.95 | 2.75% | 4 |
| Jun 15, 2026 | 163.85 | 165.40 | 163.85 | 165.40 | 165.40 | 4.58% | 12 |
| Jun 12, 2026 | 153.80 | 158.15 | 153.80 | 158.15 | 158.15 | 4.46% | 91 |
| Jun 11, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -0.82% | - |
| Jun 10, 2026 | 156.05 | 156.05 | 152.65 | 152.65 | 152.65 | -2.77% | 18 |
| Jun 9, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Jun 8, 2026 | 152.20 | 158.00 | 152.20 | 158.00 | 158.00 | 1.54% | 40 |
| Jun 5, 2026 | 156.65 | 156.65 | 155.60 | 155.60 | 155.60 | - | 24 |
| Jun 4, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 1.70% | - |
| Jun 3, 2026 | 153.00 | 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 |