FRA:IBE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	19.47	19.60	19.40	19.44	-	0.21%	5,579
May 12, 2026	19.37	19.56	19.36	19.40	19.40	-1.32%	4,702
May 11, 2026	19.40	19.73	19.34	19.66	19.66	1.45%	9,827
May 8, 2026	19.53	19.57	19.35	19.38	19.38	-0.77%	7,992
May 7, 2026	19.93	19.93	19.47	19.53	19.53	-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	19.98	-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	19.93	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	19.92	0.56%	6,154
Apr 20, 2026	19.71	20.01	19.71	19.81	19.81	0.43%	6,261
Apr 17, 2026	19.76	20.03	19.66	19.72	19.72	-1.69%	6,427
Apr 16, 2026	19.79	20.06	19.76	20.06	20.06	0.35%	2,986
Apr 15, 2026	20.00	20.09	19.89	19.99	19.99	-0.50%	4,734
Apr 14, 2026	19.93	20.10	19.82	20.09	20.09	0.35%	7,819
Apr 13, 2026	20.43	20.43	20.02	20.02	20.02	-0.94%	6,867
Apr 10, 2026	20.59	20.59	20.21	20.21	20.21	-1.65%	2,227
Apr 9, 2026	20.17	20.55	20.17	20.55	20.55	0.78%	2,108
Apr 8, 2026	20.77	20.77	20.11	20.39	20.39	-0.54%	3,629
Apr 7, 2026	20.30	20.50	20.30	20.50	20.50	0.20%	4,454
Apr 2, 2026	20.13	20.46	20.03	20.46	20.46	1.79%	5,644
Apr 1, 2026	19.89	20.24	19.89	20.10	20.10	-0.69%	9,152
Mar 31, 2026	19.80	20.24	19.77	20.24	20.24	2.12%	3,374
Mar 30, 2026	19.06	19.82	19.06	19.82	19.82	3.53%	7,025
Mar 27, 2026	19.14	19.16	18.90	19.15	19.15	-0.85%	6,138
Mar 26, 2026	19.25	19.35	19.12	19.31	19.31	-0.97%	9,393
Mar 25, 2026	19.20	19.50	19.20	19.50	19.50	1.19%	2,142
Mar 24, 2026	19.05	19.27	19.02	19.27	19.27	0.52%	5,993
Mar 23, 2026	18.90	19.39	18.69	19.17	19.17	0.05%	6,932
Mar 20, 2026	19.66	19.73	19.16	19.16	19.16	-1.84%	3,217
Mar 19, 2026	19.45	19.65	19.37	19.52	19.52	-0.33%	16,276
Mar 18, 2026	20.18	20.18	19.59	19.59	19.59	-2.61%	5,716
Mar 17, 2026	19.87	20.11	19.87	20.11	20.11	1.41%	12,841
Mar 16, 2026	19.72	19.96	19.68	19.83	19.83	0.51%	4,895
Mar 13, 2026	19.64	19.94	19.56	19.73	19.73	1.99%	26,905
Mar 12, 2026	19.11	19.35	19.11	19.35	19.35	1.34%	8,063
Mar 11, 2026	19.33	19.33	19.09	19.09	19.09	-1.60%	4,278
Mar 10, 2026	19.41	19.55	19.39	19.40	19.40	-0.10%	4,881
Mar 9, 2026	19.00	19.42	18.61	19.42	19.42	1.52%	3,809
Mar 6, 2026	19.50	19.50	19.07	19.13	19.13	-0.75%	4,102
Mar 5, 2026	19.35	19.61	19.15	19.28	19.28	-0.98%	16,595
Mar 4, 2026	19.00	19.47	18.89	19.47	19.47	1.94%	10,779
Mar 3, 2026	19.73	19.73	19.00	19.10	19.10	-2.63%	8,609
Mar 2, 2026	19.88	20.06	19.61	19.61	19.61	-1.70%	6,534