Bradespar S.A. (FRA:FXM)
Germany · Delayed Price · Currency is EUR 3.620
+0.060 (1.69%)
At close: Feb 20, 2026
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Jan 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.73% | - |
| Jan 14, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Jan 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.10% | - |
| Jan 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| 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% | - |