Bradespar S.A. (FRA:FXMA)
Germany · Delayed Price · Currency is EUR 3.240
+0.040 (1.25%)
Last updated: Feb 20, 2026, 11:34 AM CET
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.04 | 3.24 | 3.04 | 3.24 | 3.24 | 1.25% | 110 |
| Feb 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.88% | 200 |
| Feb 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 2,000 |
| Feb 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.94% | - |
| Feb 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Feb 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Feb 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Feb 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Feb 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Feb 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| 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% | - |