Build-A-Bear Workshop, Inc. (FRA:FPW)
Germany · Delayed Price · Currency is EUR 49.60
-0.90 (-1.78%)
At close: Jan 30, 2026
Build-A-Bear Workshop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Jan 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jan 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | - |
| Jan 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jan 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.84% | - |
| Dec 30, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -5.52% | - |
| Dec 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 9.83% | - |
| Dec 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 4.37% | - |
| Dec 22, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Dec 19, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Dec 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Dec 17, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 3.20% | - |
| Dec 16, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Dec 15, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Dec 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Dec 11, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Dec 10, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.79% | - |
| Dec 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Dec 8, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.93% | - |
| Dec 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -14.23% | - |
| Dec 4, 2025 | 48.80 | 50.00 | 47.80 | 47.80 | 47.80 | 7.17% | 257 |
| Dec 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| Dec 2, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Dec 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Nov 28, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Nov 27, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Nov 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 7.35% | - |
| Nov 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.61 | -2.86% | - |
| Nov 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.80 | 3.45% | - |
| Nov 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.41 | -1.93% | - |
| Nov 20, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.21 | -1.43% | - |
| Nov 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.80 | 0.48% | - |
| Nov 18, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.61 | 0.48% | - |
| Nov 17, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.41 | -0.48% | - |