Bradespar S.A. (FRA:FXMA)
Germany · Delayed Price · Currency is EUR 3.320
-0.040 (-1.19%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:FXMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | - |
| Mar 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -11.11% | 2,000 |
| Mar 18, 2026 | 3.04 | 3.50 | 3.04 | 3.42 | 3.42 | 6.21% | 8,910 |
| Mar 17, 2026 | 3.02 | 3.22 | 3.02 | 3.22 | 3.22 | 7.33% | 2,000 |
| Mar 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.66% | - |
| Mar 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -7.02% | - |
| Mar 12, 2026 | 3.12 | 3.42 | 3.12 | 3.42 | 3.42 | 9.62% | 5,000 |
| Mar 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Mar 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| Mar 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Mar 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Mar 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Mar 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -7.74% | - |
| Mar 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Mar 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 1 |
| Feb 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Feb 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.68% | - |
| Feb 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Feb 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Feb 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.32% | - |
| 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% | - |