Build-A-Bear Workshop, Inc. (FRA:FPW)
Germany · Delayed Price · Currency is EUR 45.20
+0.60 (1.35%)
At close: Dec 1, 2025
Build-A-Bear Workshop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.61 | -0.95% | - |
| Nov 13, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.00 | 4.98% | - |
| Nov 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.01 | -3.37% | - |
| Nov 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.41 | -1.89% | - |
| Nov 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.20 | 0.95% | - |
| Nov 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.80 | -4.55% | - |
| Nov 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.79 | -0.45% | - |
| Nov 5, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.99 | -1.34% | - |
| Nov 4, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.59 | -3.45% | - |
| Nov 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.18 | -1.28% | - |
| Oct 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.78 | - | - |
| Oct 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.78 | -2.08% | - |
| Oct 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.78 | 2.13% | - |
| Oct 28, 2025 | 47.40 | 47.40 | 47.00 | 47.00 | 46.78 | -2.49% | 500 |
| Oct 27, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.98 | - | - |
| Oct 24, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.98 | 0.84% | - |
| Oct 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.58 | -0.42% | - |
| Oct 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.78 | 2.13% | - |
| Oct 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.78 | -0.84% | - |
| Oct 20, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.18 | 0.85% | - |
| Oct 17, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.78 | -6.93% | - |
| Oct 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.26 | -2.88% | - |
| Oct 15, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.76 | 1.96% | 5 |
| Oct 14, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 50.76 | - | 25 |
| Oct 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.76 | -0.97% | - |
| Oct 10, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.26 | 1.98% | 114 |
| Oct 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.26 | 1.81% | - |
| Oct 8, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.37 | -2.75% | - |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.76 | -1.92% | 200 |
| Oct 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.76 | -0.95% | - |
| Oct 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.26 | -1.87% | - |
| Oct 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.25 | -1.83% | 75 |
| Oct 1, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.25 | -9.17% | 250 |
| Sep 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.72 | -2.44% | - |
| Sep 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | -1.60% | - |
| Sep 26, 2025 | 61.50 | 62.50 | 61.50 | 62.50 | 62.21 | 1.63% | 150 |
| Sep 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | 0.82% | - |
| Sep 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.53 | 0.83% | 100 |
| Sep 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.03 | -1.63% | - |