Bradespar S.A. (FRA:FXM)
Germany · Delayed Price · Currency is EUR 2.900
0.00 (0.00%)
At close: Jan 2, 2026
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jan 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Jan 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Jan 6, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 3.40% | 100 |
| Jan 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Jan 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -11.04% | - |
| Dec 29, 2025 | 2.88 | 3.26 | 2.88 | 3.26 | 3.26 | 13.99% | 20 |
| Dec 23, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | - | 5,787 |
| Dec 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Dec 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -6.49% | - |
| Dec 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Dec 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.84 | -1.92% | - |
| Dec 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.89 | 1.30% | - |
| Dec 15, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 2.86 | 2.67% | 4,725 |
| Dec 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.78 | 1.35% | - |
| Dec 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.75 | - | - |
| Dec 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.75 | 2.07% | - |
| Dec 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.69 | -0.68% | - |
| Dec 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.71 | -5.19% | - |
| Dec 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.86 | 1.99% | - |
| Dec 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.80 | -2.58% | - |
| Dec 3, 2025 | 2.96 | 3.10 | 2.96 | 3.10 | 2.88 | 6.90% | 1,000 |
| Dec 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.69 | 0.69% | - |
| Dec 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.67 | 2.13% | - |
| Nov 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.62 | - | - |
| Nov 27, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.62 | 2.92% | - |
| Nov 26, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.54 | 1.48% | - |
| Nov 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.50 | 0.75% | - |
| Nov 24, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.49 | -1.47% | - |
| Nov 21, 2025 | 2.70 | 3.14 | 2.70 | 2.72 | 2.52 | - | 2,250 |
| Nov 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.52 | - | - |
| Nov 19, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.52 | - | - |
| Nov 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.52 | 0.74% | - |
| Nov 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.50 | 0.75% | - |
| Nov 14, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.49 | -2.90% | - |
| Nov 13, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.56 | -2.82% | - |
| Nov 12, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.53 | - | - |
| Nov 11, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.53 | 1.43% | - |
| Nov 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.49 | -1.41% | - |
| Nov 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.53 | -0.70% | - |
| Nov 6, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.55 | 2.88% | - |
| Nov 5, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.48 | -0.71% | - |
| Nov 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.49 | 1.45% | - |
| Nov 3, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.46 | 2.99% | - |
| Oct 31, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.39 | 0.75% | - |
| Oct 30, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.37 | 2.31% | - |
| Oct 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.32 | 1.56% | - |
| Oct 28, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.28 | - | - |
| Oct 27, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.28 | -0.78% | - |