Bradespar S.A. (FRA:FXM)
Germany · Delayed Price · Currency is EUR 3.360
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:FXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | - |
| Aug 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 12.33% | - |
| Aug 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Aug 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -6.54% | - |
| Aug 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Aug 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 7.64% | - |
| Aug 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Aug 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -7.50% | - |
| Aug 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Aug 12, 2026 | 3.08 | 3.28 | 3.08 | 3.28 | 3.28 | -2.96% | 500 |
| Aug 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| Aug 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Aug 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.91% | - |
| Aug 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 7.19% | - |
| Aug 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Aug 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.33% | - |
| Aug 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 31, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Jul 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jul 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Jul 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.09% | - |
| Jul 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Jul 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Jul 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jul 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Jul 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Jul 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.91% | - |
| Jul 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Jul 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Jul 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Jul 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.62% | - |
| Jul 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Jul 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Jul 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Jul 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Jul 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Jul 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Jun 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Jun 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Jun 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Jun 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Jun 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jun 23, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | -1.62% | 100 |
| Jun 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Jun 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Jun 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |