FRA:IBE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.59	21.81	21.59	21.80	21.80	1.68%	771
Jun 25, 2026	21.26	21.52	21.26	21.44	21.44	1.47%	1,950
Jun 24, 2026	21.29	21.29	21.01	21.13	21.13	-0.61%	13,882
Jun 23, 2026	21.30	21.31	21.07	21.26	21.26	0.81%	4,456
Jun 22, 2026	20.94	21.09	20.79	21.09	21.09	1.79%	5,165
Jun 19, 2026	20.95	20.95	20.72	20.72	20.72	-0.77%	5,494
Jun 18, 2026	20.41	20.88	20.41	20.88	20.88	1.41%	12,215
Jun 17, 2026	20.47	20.81	20.40	20.59	20.59	0.39%	13,429
Jun 16, 2026	20.58	20.69	20.46	20.51	20.51	-0.44%	7,905
Jun 15, 2026	20.95	20.95	20.16	20.60	20.60	2.03%	8,821
Jun 12, 2026	20.49	20.49	20.19	20.19	20.19	0.45%	3,210
Jun 11, 2026	20.16	20.49	20.10	20.10	20.10	0.70%	1,606
Jun 10, 2026	19.85	20.16	19.83	19.96	19.96	0.28%	4,172
Jun 9, 2026	19.87	19.92	19.69	19.91	19.91	1.22%	6,071
Jun 8, 2026	19.92	19.92	19.63	19.67	19.67	-1.40%	1,908
Jun 5, 2026	19.55	19.95	19.55	19.95	19.95	1.45%	4,633
Jun 4, 2026	19.39	19.66	19.39	19.66	19.66	1.34%	1,535
Jun 3, 2026	19.46	19.61	19.40	19.40	19.40	-0.28%	2,888
Jun 2, 2026	19.47	19.60	19.36	19.46	19.46	0.28%	3,439
Jun 1, 2026	19.69	19.69	19.32	19.40	19.40	-1.02%	7,776
May 29, 2026	19.79	19.79	19.40	19.60	19.60	0.80%	5,054
May 28, 2026	19.79	19.79	19.45	19.45	19.45	-0.28%	1,493
May 27, 2026	19.60	20.00	19.50	19.50	19.50	-2.18%	4,084
May 26, 2026	19.71	20.14	19.71	19.94	19.94	0.53%	14,920
May 25, 2026	19.68	19.83	19.68	19.83	19.83	0.58%	278
May 22, 2026	19.89	19.89	19.67	19.72	19.72	1.10%	5,493
May 21, 2026	19.71	19.72	19.48	19.50	19.50	-0.99%	9,114
May 20, 2026	19.28	19.70	19.28	19.70	19.70	0.77%	8,119
May 19, 2026	19.47	19.58	19.47	19.55	19.55	0.90%	3,473
May 18, 2026	19.13	19.44	18.94	19.38	19.37	0.39%	5,483
May 15, 2026	19.26	19.57	19.13	19.30	19.30	-1.33%	3,579
May 14, 2026	19.67	19.67	19.56	19.56	19.56	-0.56%	712
May 13, 2026	19.54	19.67	19.44	19.67	19.67	1.42%	1,260
May 12, 2026	19.37	19.56	19.36	19.40	19.39	-1.32%	4,702
May 11, 2026	19.40	19.73	19.34	19.66	19.65	1.45%	9,827
May 8, 2026	19.53	19.57	19.35	19.38	19.37	-0.77%	7,992
May 7, 2026	19.93	19.93	19.47	19.53	19.52	-1.69%	5,091
May 6, 2026	19.84	19.86	19.67	19.86	19.86	1.12%	4,456
May 5, 2026	19.66	19.84	19.44	19.64	19.64	0.92%	5,374
May 4, 2026	20.15	20.15	19.46	19.46	19.46	-1.96%	5,530
Apr 30, 2026	19.72	19.98	19.72	19.85	19.85	-0.63%	3,689
Apr 29, 2026	20.52	20.52	19.74	19.98	19.97	-0.77%	12,569
Apr 28, 2026	20.10	20.26	20.10	20.13	20.13	-1.08%	622
Apr 27, 2026	19.90	20.50	19.90	20.35	20.35	2.13%	7,662
Apr 24, 2026	20.12	20.13	19.89	19.93	19.92	0.03%	3,565
Apr 23, 2026	20.04	20.06	19.82	19.92	19.92	-0.15%	4,982
Apr 22, 2026	19.83	20.05	19.83	19.95	19.95	0.18%	9,653
Apr 21, 2026	19.87	20.02	19.87	19.92	19.91	0.56%	6,154
Apr 20, 2026	19.71	20.01	19.71	19.81	19.80	0.43%	6,261
Apr 17, 2026	19.76	20.03	19.66	19.72	19.72	-1.69%	6,427