Build-A-Bear Workshop, Inc. (FRA:FPW)
Germany · Delayed Price · Currency is EUR 31.94
-1.24 (-3.74%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:FPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.79% | - |
| Apr 22, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.42% | - |
| Apr 21, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 2.99% | - |
| Apr 20, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 2.29% | - |
| Apr 17, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.49% | - |
| Apr 16, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -2.64% | - |
| Apr 15, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -1.06% | - |
| Apr 14, 2026 | 31.22 | 32.10 | 31.22 | 32.10 | 32.10 | 2.75% | 11 |
| Apr 13, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -2.07% | - |
| Apr 10, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.87% | - |
| Apr 9, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.63% | - |
| Apr 8, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.76% | - |
| Apr 7, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.44% | - |
| Apr 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Apr 1, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Mar 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.19% | - |
| Mar 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Mar 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -4.52% | - |
| Mar 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.20 | -1.12% | - |
| Mar 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.60 | 2.29% | - |
| Mar 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | - | - |
| Mar 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | 2.34% | - |
| Mar 19, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.01 | -2.29% | 150 |
| Mar 18, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 34.80 | 5.42% | 254 |
| Mar 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.01 | -7.26% | - |
| Mar 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.60 | - | - |
| Mar 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.60 | -12.25% | - |
| Mar 12, 2026 | 37.80 | 40.80 | 37.80 | 40.80 | 40.57 | 4.08% | 256 |
| Mar 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.98 | 4.26% | - |
| Mar 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.39 | 5.03% | - |
| Mar 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.60 | -7.25% | - |
| Mar 6, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.38 | -0.52% | - |
| Mar 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.58 | -1.52% | - |
| Mar 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.18 | 0.51% | - |
| Mar 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.98 | -2.97% | - |
| Mar 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.17 | -6.05% | - |
| Feb 27, 2026 | 41.80 | 43.00 | 41.80 | 43.00 | 42.76 | 2.87% | 120 |
| Feb 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.57 | -4.13% | - |
| Feb 25, 2026 | 42.20 | 43.60 | 42.20 | 43.60 | 43.36 | 5.83% | 82 |
| Feb 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.97 | -5.94% | - |
| Feb 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.55 | -1.79% | - |
| Feb 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.35 | 0.45% | - |
| Feb 19, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.15 | 3.74% | - |
| Feb 18, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.56 | 2.39% | - |
| Feb 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.57 | - | - |
| Feb 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.57 | 1.95% | - |
| Feb 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.77 | -2.38% | - |
| Feb 12, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.76 | -3.23% | - |
| Feb 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.16 | -3.56% | - |