Bradespar S.A. (FRA:FXMA)
Germany · Delayed Price · Currency is EUR 2.900
-0.080 (-2.68%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:FXMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | 4,300 |
| Oct 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Oct 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 6.99% | - |
| Oct 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -6.54% | - |
| Oct 19, 2026 | 2.80 | 3.06 | 2.80 | 3.06 | 3.06 | 3.38% | 4,300 |
| Oct 16, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Oct 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -12.21% | - |
| Oct 14, 2026 | 3.08 | 3.44 | 3.08 | 3.44 | 3.44 | 9.55% | 5,500 |
| Oct 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Oct 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.85% | 150 |
| Oct 9, 2026 | 3.12 | 3.30 | 3.12 | 3.30 | 3.30 | - | 1,459 |
| Oct 8, 2026 | 3.06 | 3.30 | 3.06 | 3.30 | 3.30 | 10.00% | 1,600 |
| Oct 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Oct 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Oct 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | - |
| Oct 1, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Sep 30, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Sep 29, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Sep 28, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Sep 25, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Sep 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Sep 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 8 |
| Sep 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Sep 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Sep 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Sep 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Sep 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Sep 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Sep 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Sep 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Sep 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 13.04% | - |
| Sep 8, 2026 | 3.10 | 3.14 | 2.76 | 2.76 | 2.76 | -10.97% | 3,000 |
| Sep 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.73% | - |
| Aug 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Aug 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Aug 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 5.04% | - |
| Aug 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Aug 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Aug 19, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Aug 18, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Aug 17, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -13.38% | - |