Bradespar S.A. (FRA:FXM)
Germany · Delayed Price · Currency is EUR 3.940
-0.080 (-1.99%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:FXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Apr 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Apr 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Apr 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Apr 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Apr 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Apr 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Apr 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 11 |
| Apr 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Apr 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Apr 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.98% | - |
| Apr 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Apr 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Apr 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Apr 1, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.98% | - |
| Mar 31, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Mar 30, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| 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% | - |