Bradespar S.A. (FRA:FXM)
Germany · Delayed Price · Currency is EUR 3.320
+0.060 (1.84%)
At close: Sep 18, 2026
FRA:FXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Sep 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Sep 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Sep 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Sep 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Sep 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Sep 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Sep 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 7.19% | - |
| Sep 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Sep 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Sep 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Sep 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.05% | - |
| Sep 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Sep 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Aug 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 6.29% | - |
| Aug 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.64% | - |
| Aug 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Aug 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| 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% | - |