Bradespar S.A. (FRA:FXM)
Germany · Delayed Price · Currency is EUR 3.500
-0.060 (-1.69%)
At close: Mar 27, 2026
FRA:FXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Mar 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Mar 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 5.52% | - |
| Mar 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.68% | - |
| Mar 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Mar 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Mar 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49% | - |
| Mar 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Mar 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Mar 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Mar 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Mar 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -9.74% | - |
| Mar 9, 2026 | 3.46 | 3.90 | 3.46 | 3.90 | 3.90 | 8.33% | 2,400 |
| Mar 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.74% | - |
| Mar 5, 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 3.31% | 112 |
| Mar 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -7.18% | - |
| Mar 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Mar 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Feb 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Feb 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.65% | - |
| Feb 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Feb 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.28% | - |
| Feb 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Feb 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Feb 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Feb 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Feb 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.74% | - |
| Feb 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Feb 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.21% | - |
| Feb 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Feb 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Feb 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Feb 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.11% | - |
| Feb 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.89% | - |
| Feb 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Feb 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -5.29% | - |
| Jan 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jan 29, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Jan 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.93% | - |
| Jan 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Jan 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Jan 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Jan 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | - |
| Jan 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Jan 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jan 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |