Build-A-Bear Workshop, Inc. (FRA:FPW)
Germany · Delayed Price · Currency is EUR 44.60
+0.20 (0.45%)
Last updated: Feb 20, 2026, 8:00 AM CET
Build-A-Bear Workshop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |