First Busey Corporation (FRA:FBYN)
Germany · Delayed Price · Currency is EUR 26.20
+0.60 (2.34%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:FBYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.28% | 4 |
| Oct 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | -0.78% | - |
| Oct 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.57 | 2.38% | - |
| Oct 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | -0.79% | - |
| Oct 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | 0.79% | - |
| Oct 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 0.80% | - |
| Oct 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | - |
| Oct 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -0.79% | - |
| Oct 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 0.80% | - |
| Oct 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -0.79% | - |
| Oct 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 0.80% | - |
| Oct 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -0.79% | - |
| Oct 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | -0.79% | - |
| Oct 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | -0.78% | - |
| Oct 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | 1.59% | - |
| Oct 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 1.61% | - |
| Oct 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.58 | -0.80% | - |
| Sep 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -1.57% | - |
| Sep 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | -0.78% | - |
| Sep 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | 0.79% | - |
| Sep 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | 0.79% | - |
| Sep 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | - | - |
| Sep 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | - | - |
| Sep 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | -1.56% | - |
| Sep 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | 0.79% | - |
| Sep 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | - | - |
| Sep 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | -0.78% | - |
| Sep 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | - | - |
| Sep 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | 0.79% | - |
| Sep 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | 0.79% | - |
| Sep 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 0.80% | - |
| Sep 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -0.79% | - |
| Sep 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | -0.79% | - |
| Sep 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | -0.78% | - |
| Sep 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | 0.79% | - |
| Sep 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | - | - |
| Sep 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | 1.60% | - |
| Sep 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | - |
| Sep 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -0.79% | - |
| Aug 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 0.80% | - |
| Aug 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | - |
| Aug 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | 0.81% | - |
| Aug 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.58 | -1.59% | - |
| Aug 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 0.80% | - |
| Aug 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | - |
| Aug 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | - |
| Aug 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -3.10% | - |
| Aug 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.57 | -0.77% | - |
| Aug 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | - | - |
| Aug 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | -0.76% | - |