Bradespar S.A. (FRA:FXMA)
Germany · Delayed Price · Currency is EUR 3.280
+0.020 (0.61%)
At close: Jan 30, 2026
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jan 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Jan 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Jan 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Jan 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Jan 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -10.86% | - |
| Jan 22, 2026 | 3.04 | 3.50 | 3.04 | 3.50 | 3.50 | 19.86% | 257 |
| Jan 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Jan 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jan 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Jan 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Jan 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 4.32% | - |
| Jan 14, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -12.58% | - |
| Jan 13, 2026 | 2.74 | 3.18 | 2.74 | 3.18 | 3.18 | 6.00% | 964 |
| Jan 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 8.70% | - |
| Jan 9, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -12.66% | - |
| Jan 8, 2026 | 2.76 | 3.16 | 2.76 | 3.16 | 3.16 | - | 250 |
| Jan 7, 2026 | 2.76 | 3.16 | 2.76 | 3.16 | 3.16 | 17.91% | 95 |
| Jan 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Jan 5, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.13% | - |
| Jan 2, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -11.72% | - |
| Dec 29, 2025 | 2.58 | 2.90 | 2.58 | 2.90 | 2.90 | 9.02% | 2,921 |
| Dec 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.10% | - |
| Dec 22, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -14.00% | - |
| Dec 19, 2025 | 2.74 | 3.00 | 2.74 | 3.00 | 3.00 | 7.14% | 6,020 |
| Dec 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Dec 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.66 | - | 6,066 |
| Dec 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.66 | 4.38% | - |
| Dec 15, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.55 | 2.24% | - |
| Dec 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.49 | 0.75% | - |
| Dec 11, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.47 | -12.50% | - |
| Dec 10, 2025 | 2.72 | 3.04 | 2.72 | 3.04 | 2.83 | 12.59% | 134 |
| Dec 9, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.51 | -5.59% | 2,999 |
| Dec 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.66 | 0.70% | - |
| Dec 5, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.64 | 2.16% | - |
| Dec 4, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.58 | 1.46% | - |
| Dec 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.55 | - | - |
| Dec 2, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.55 | -2.14% | - |
| Dec 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.60 | 1.45% | 1,000 |
| Nov 28, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.57 | 5.34% | 1,000 |
| Nov 27, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.44 | -6.43% | - |
| Nov 26, 2025 | 2.60 | 2.80 | 2.60 | 2.80 | 2.60 | 7.69% | 40 |
| Nov 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.42 | -0.76% | - |
| Nov 24, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.44 | 0.77% | 400 |
| Nov 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.42 | - | - |
| Nov 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.42 | - | - |
| Nov 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.42 | - | - |
| Nov 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.42 | 4.84% | - |
| Nov 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.30 | -1.59% | - |