FRA:IBE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	20.51	20.51	20.16	20.24	20.24	-0.83%	2,545
Aug 13, 2026	20.75	20.79	20.38	20.41	20.41	-1.45%	2,598
Aug 12, 2026	20.70	20.80	20.56	20.71	20.71	0.05%	14,150
Aug 11, 2026	20.51	20.70	20.51	20.70	20.70	0.53%	13,984
Aug 10, 2026	20.59	20.72	20.59	20.59	20.59	-0.87%	7,695
Aug 7, 2026	20.61	20.82	20.55	20.77	20.77	-0.19%	5,318
Aug 6, 2026	20.47	20.88	20.47	20.81	20.81	0.82%	2,029
Aug 5, 2026	20.70	20.78	20.64	20.64	20.64	-1.62%	7,826
Aug 4, 2026	20.54	20.98	20.54	20.98	20.98	1.84%	5,229
Aug 3, 2026	20.93	20.93	20.50	20.60	20.60	-0.77%	4,647
Jul 31, 2026	20.73	20.79	20.57	20.76	20.76	1.57%	14,743
Jul 30, 2026	20.72	20.76	20.31	20.44	20.44	-1.11%	10,799
Jul 29, 2026	20.79	20.91	20.67	20.67	20.67	-2.45%	3,321
Jul 28, 2026	21.12	21.21	21.03	21.19	21.19	0.33%	3,213
Jul 27, 2026	22.00	22.00	21.12	21.12	21.12	-0.66%	10,980
Jul 24, 2026	20.95	21.26	20.95	21.26	21.26	1.19%	2,066
Jul 23, 2026	21.16	21.16	21.00	21.01	21.01	-1.73%	3,981
Jul 22, 2026	21.33	21.41	21.13	21.38	21.38	0.33%	8,952
Jul 21, 2026	21.42	21.42	21.25	21.31	21.31	-	3,520
Jul 20, 2026	21.75	21.75	21.31	21.31	21.31	0.05%	1,249
Jul 17, 2026	21.00	21.32	21.00	21.30	21.30	2.21%	4,654
Jul 16, 2026	21.04	21.04	20.84	20.84	20.84	-1.70%	250
Jul 15, 2026	21.13	21.20	21.12	21.20	21.20	-0.80%	2,141
Jul 14, 2026	21.45	21.45	21.17	21.37	21.37	1.14%	4,122
Jul 13, 2026	20.65	21.13	20.65	21.13	21.13	0.96%	2,913
Jul 10, 2026	20.70	20.96	20.70	20.93	20.93	-0.14%	3,851
Jul 9, 2026	21.06	21.06	20.94	20.96	20.96	-0.10%	1,049
Jul 8, 2026	21.01	21.31	20.90	20.98	20.98	-0.71%	16,152
Jul 7, 2026	20.94	21.13	20.70	21.13	21.13	1.29%	6,044