Bradespar S.A. (FRA:FXMA)
Germany · Delayed Price · Currency is EUR 3.160
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:FXMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | - | - | - |
| Jun 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 1, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| May 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| May 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -10.73% | - |
| May 27, 2026 | 3.18 | 3.54 | 3.18 | 3.54 | 3.54 | 10.62% | 18 |
| May 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| May 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| May 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| May 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| May 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| May 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| May 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| May 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| May 14, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| May 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.14% | - |
| May 12, 2026 | 3.32 | 3.50 | 3.32 | 3.50 | 3.50 | 6.71% | 163 |
| May 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14% | - |
| May 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| May 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| May 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| May 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| May 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Apr 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| Apr 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Apr 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Apr 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Apr 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Apr 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | 500 |
| Apr 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Apr 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Apr 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Apr 13, 2026 | 3.34 | 3.36 | 3.26 | 3.26 | 3.26 | - | 700 |
| Apr 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | 325 |
| Apr 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Apr 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Apr 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Mar 31, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.79% | - |
| Mar 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Mar 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Mar 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Mar 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.20% | - |
| Mar 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |