FRA:IBE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	21.65	21.69	20.86	20.86	20.86	-3.09%	4,568
Jul 3, 2026	21.87	21.87	21.70	21.87	21.52	1.30%	15,676
Jul 2, 2026	21.32	21.67	21.32	21.59	21.25	0.51%	3,606
Jul 1, 2026	21.95	21.95	21.48	21.48	21.14	-2.14%	2,322
Jun 30, 2026	21.71	22.03	21.71	21.95	21.60	0.50%	6,714
Jun 29, 2026	22.30	22.30	21.65	21.84	21.49	0.18%	2,331
Jun 26, 2026	21.59	21.81	21.59	21.80	21.46	1.68%	771
Jun 25, 2026	21.26	21.52	21.26	21.44	21.10	1.47%	1,950
Jun 24, 2026	21.29	21.29	21.01	21.13	20.80	-0.61%	13,882
Jun 23, 2026	21.30	21.31	21.07	21.26	20.92	0.81%	4,456
Jun 22, 2026	20.94	21.09	20.79	21.09	20.76	1.79%	5,165
Jun 19, 2026	20.95	20.95	20.72	20.72	20.39	-0.77%	5,494
Jun 18, 2026	20.41	20.88	20.41	20.88	20.55	1.41%	12,215
Jun 17, 2026	20.47	20.81	20.40	20.59	20.26	0.39%	13,429