Build-A-Bear Workshop, Inc. (FRA:FPW)
Germany · Delayed Price · Currency is EUR 35.00
+0.80 (2.34%)
Last updated: Mar 20, 2026, 8:01 AM CET
Build-A-Bear Workshop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -2.29% | 150 |
| Mar 18, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 5.42% | 254 |
| Mar 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -7.26% | - |
| Mar 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Mar 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -12.25% | - |
| Mar 12, 2026 | 37.80 | 40.80 | 37.80 | 40.80 | 40.80 | 4.08% | 256 |
| Mar 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 4.26% | - |
| Mar 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 5.03% | - |
| Mar 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -7.25% | - |
| Mar 6, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Mar 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Mar 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Mar 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.97% | - |
| Mar 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -6.05% | - |
| Feb 27, 2026 | 41.80 | 43.00 | 41.80 | 43.00 | 43.00 | 2.87% | 120 |
| Feb 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -4.13% | - |
| Feb 25, 2026 | 42.20 | 43.60 | 42.20 | 43.60 | 43.60 | 5.83% | 82 |
| Feb 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -5.94% | - |
| Feb 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Feb 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Feb 19, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.74% | - |
| Feb 18, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.39% | - |
| Feb 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Feb 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | - |
| Feb 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | - |
| Feb 12, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.23% | - |
| Feb 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.56% | - |
| Feb 10, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | -2.60% | 150 |
| Feb 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Feb 6, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -8.06% | - |
| Feb 5, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Feb 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Feb 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Feb 2, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Jan 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Jan 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 28, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jan 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Jan 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Jan 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Jan 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jan 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -6.78% | - |
| Jan 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jan 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Jan 16, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Jan 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Jan 14, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 0.85% | 10 |
| Jan 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 3.54% | - |
| Jan 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Jan 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |