First Busey Corporation (FRA:FBYN)
Germany · Delayed Price · Currency is EUR 25.20
-0.20 (-0.79%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:FBYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Jul 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.12% | - |
| Jul 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -0.79% | - |
| Jul 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 0.80% | - |
| Jul 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -0.79% | - |
| Jul 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | -1.56% | - |
| Jul 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | 3.23% | - |
| Jul 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | - | - |
| Jul 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | - | - |
| Jul 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | - | - |
| Jul 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | 1.64% | - |
| Jul 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.18 | 0.83% | - |
| Jul 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.98 | -1.63% | - |
| Jul 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | -0.81% | - |
| Jul 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | -0.80% | - |
| Jul 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | - |
| Jul 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -2.34% | - |
| Jul 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | 2.40% | - |
| Jul 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | - |
| Jun 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -0.79% | - |
| Jun 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 0.80% | - |
| Jun 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | 0.81% | - |
| Jun 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | 0.81% | - |
| Jun 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | 2.50% | - |
| Jun 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | 0.84% | - |
| Jun 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.58 | - | - |
| Jun 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.58 | 1.71% | - |
| Jun 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.19 | -0.85% | - |
| Jun 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.38 | - | - |
| Jun 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.38 | -9.23% | - |
| Jun 15, 2026 | 23.80 | 26.00 | 23.80 | 26.00 | 25.76 | 9.24% | 4 |
| Jun 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.58 | 0.85% | - |
| Jun 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.38 | - | - |
| Jun 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.38 | 1.72% | - |
| Jun 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.99 | 0.87% | - |
| Jun 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | 0.88% | - |
| Jun 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.59 | 2.70% | - |
| Jun 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | -2.63% | - |
| Jun 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.59 | 1.79% | - |
| Jun 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | -0.88% | - |
| Jun 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.39 | - | - |
| May 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.39 | - | - |
| May 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.39 | -0.88% | - |
| May 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.59 | 1.79% | - |
| May 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | - | - |
| May 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | 0.90% | - |
| May 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | - | - |
| May 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | 2.78% | - |
| May 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.40 | - | - |
| May 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.40 | 0.93% | - |