FRA:IBE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.44	22.01	21.44	22.01	22.01	1.66%	15,095
Oct 22, 2026	21.65	21.75	21.39	21.65	21.65	0.70%	8,627
Oct 21, 2026	21.34	21.50	21.11	21.50	21.50	0.94%	1,679
Oct 20, 2026	21.12	21.30	21.12	21.30	21.30	-0.19%	27
Oct 19, 2026	21.67	21.67	21.21	21.34	21.34	-1.39%	3,602
Oct 16, 2026	21.58	21.71	21.58	21.64	21.64	-	3,248
Oct 15, 2026	21.72	21.81	21.50	21.64	21.64	-0.82%	3,525
Oct 14, 2026	21.67	21.82	21.58	21.82	21.82	1.72%	1,185
Oct 13, 2026	21.79	21.91	21.45	21.45	21.45	-1.47%	5,072
Oct 12, 2026	21.28	21.77	21.28	21.77	21.77	2.06%	5,125
Oct 9, 2026	21.06	21.43	21.06	21.33	21.33	1.57%	911
Oct 8, 2026	20.78	21.27	20.78	21.00	21.00	0.77%	2,644
Oct 7, 2026	21.10	21.10	20.77	20.84	20.84	-0.19%	1,959
Oct 6, 2026	21.11	21.28	20.88	20.88	20.88	-1.09%	1,801
Oct 5, 2026	21.03	21.11	20.84	21.11	21.11	0.48%	2,105
Oct 2, 2026	20.80	21.10	20.80	21.01	21.01	1.89%	5,415
Oct 1, 2026	20.84	20.84	20.50	20.62	20.62	0.59%	2,115
Sep 30, 2026	20.38	20.82	20.38	20.50	20.50	-1.25%	5,122
Sep 29, 2026	20.37	20.76	20.37	20.76	20.76	1.52%	13,059
Sep 28, 2026	20.44	20.57	20.41	20.45	20.45	0.05%	2,386
Sep 25, 2026	20.28	20.44	20.20	20.44	20.44	0.39%	3,326
Sep 24, 2026	20.10	20.36	20.10	20.36	20.36	0.64%	3,320
Sep 23, 2026	20.27	20.27	20.07	20.23	20.23	-1.22%	720
Sep 22, 2026	20.38	20.48	20.22	20.48	20.48	0.74%	5,075
Sep 21, 2026	20.31	20.39	20.17	20.33	20.33	0.49%	9,001
Sep 18, 2026	20.41	20.41	20.23	20.23	20.23	-1.17%	345
Sep 17, 2026	20.35	20.47	20.33	20.47	20.47	0.59%	7,229
Sep 16, 2026	20.14	20.35	20.09	20.35	20.35	1.60%	3,578
Sep 15, 2026	19.80	20.03	19.70	20.03	20.03	1.29%	4,123
Sep 14, 2026	20.27	20.27	19.77	19.78	19.78	-1.96%	6,442
Sep 11, 2026	19.85	20.21	19.85	20.17	20.17	0.35%	4,325
Sep 10, 2026	20.03	20.10	20.03	20.10	20.10	1.01%	2,816
Sep 9, 2026	19.94	20.00	19.80	19.90	19.90	0.28%	744
Sep 8, 2026	19.93	19.93	19.65	19.85	19.85	-0.43%	6,272
Sep 7, 2026	20.04	20.04	19.78	19.93	19.93	-0.30%	5,181
Sep 4, 2026	19.65	19.99	19.65	19.99	19.99	0.71%	1,113
Sep 3, 2026	19.57	19.85	19.54	19.85	19.85	1.04%	12,595
Sep 2, 2026	19.79	19.79	19.60	19.65	19.65	-1.73%	12,687
Sep 1, 2026	20.01	20.01	19.83	19.99	19.99	-0.94%	1,107
Aug 31, 2026	20.39	20.39	20.15	20.18	20.18	-0.54%	3,845
Aug 28, 2026	19.96	20.31	19.96	20.29	20.29	1.58%	8,959
Aug 27, 2026	20.05	20.27	19.90	19.98	19.98	-1.11%	5,245
Aug 26, 2026	20.24	20.24	20.12	20.20	20.20	-0.20%	2,134
Aug 25, 2026	19.86	20.24	19.86	20.24	20.24	1.15%	15,525
Aug 24, 2026	20.00	20.06	20.00	20.01	20.01	-0.45%	907
Aug 21, 2026	20.00	20.18	20.00	20.10	20.10	0.15%	1,322
Aug 20, 2026	20.00	20.11	19.97	20.07	20.07	-0.20%	950
Aug 19, 2026	20.11	20.24	20.09	20.11	20.11	-1.08%	4,483
Aug 18, 2026	20.11	20.33	20.06	20.33	20.33	1.09%	3,855
Aug 17, 2026	20.60	20.60	20.10	20.11	20.11	-0.64%	6,813