Bradespar S.A. (FRA:FXM)
Germany · Delayed Price · Currency is EUR 3.900
+0.160 (4.28%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:FXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | - | 4.28% | - |
| Jun 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Jun 1, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| May 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| May 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| May 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| May 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| May 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| May 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 4.42% | - |
| May 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| May 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| May 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| May 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| May 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| May 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| May 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| May 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.23% | - |
| May 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| May 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | - |
| May 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.76% | - |
| May 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.74% | - |
| May 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Apr 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.15% | - |
| Apr 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Apr 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Apr 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Apr 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| 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% | - |