FRA:PBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.56	34.60	32.56	34.60	34.60	4.25%	1,500
Mar 26, 2026	32.32	33.19	32.32	33.19	33.19	1.87%	151
Mar 25, 2026	32.82	32.82	32.58	32.58	32.58	7.77%	44
Mar 24, 2026	30.48	30.48	30.23	30.23	30.23	-6.67%	120
Mar 23, 2026	32.39	32.39	32.39	32.39	32.39	-1.25%	-
Mar 20, 2026	32.32	32.80	32.32	32.80	32.80	1.33%	-
Mar 19, 2026	31.80	32.50	31.80	32.37	32.37	7.43%	200
Mar 18, 2026	30.69	30.69	30.13	30.13	30.13	-0.10%	-
Mar 17, 2026	30.07	30.16	30.07	30.16	30.16	-1.41%	-
Mar 16, 2026	30.21	30.59	30.21	30.59	30.59	-1.58%	-
Mar 13, 2026	30.91	31.96	30.91	31.08	31.08	4.05%	50
Mar 12, 2026	29.47	29.87	29.47	29.87	29.87	6.45%	-
Mar 11, 2026	27.96	28.06	27.96	28.06	28.06	0.43%	-
Mar 10, 2026	28.27	28.27	27.94	27.94	27.94	-1.90%	-
Mar 9, 2026	27.60	28.48	27.32	28.48	28.48	-0.59%	395
Mar 6, 2026	28.50	28.65	28.50	28.65	28.65	-0.21%	-
Mar 5, 2026	30.79	30.79	28.71	28.71	28.71	-0.73%	-
Mar 4, 2026	30.00	30.00	28.92	28.92	28.92	-1.06%	-
Mar 3, 2026	28.77	29.23	28.77	29.23	29.23	8.26%	-
Mar 2, 2026	27.00	27.00	27.00	27.00	27.00	1.77%	-
Feb 27, 2026	27.95	27.95	26.53	26.53	26.53	-4.29%	20
Feb 26, 2026	28.20	28.20	27.60	27.72	27.72	-3.75%	50
Feb 25, 2026	28.80	28.80	28.80	28.80	28.80	1.62%	-
Feb 24, 2026	28.15	28.88	28.15	28.34	28.34	1.32%	550
Feb 23, 2026	28.06	28.06	27.97	27.97	27.97	0.07%	-
Feb 20, 2026	28.90	28.90	27.95	27.95	27.89	1.75%	-
Feb 19, 2026	28.29	28.29	27.47	27.47	27.41	-0.94%	-
Feb 18, 2026	27.43	27.73	27.43	27.73	27.67	-2.12%	-
Feb 17, 2026	28.79	28.79	28.33	28.33	28.27	-2.14%	80
Feb 16, 2026	28.95	28.95	28.95	28.95	28.88	0.98%	-
Feb 13, 2026	29.37	29.37	28.67	28.67	28.60	-6.09%	-
Feb 12, 2026	33.30	33.30	30.53	30.53	30.46	-2.02%	370
Feb 11, 2026	31.11	31.16	31.11	31.16	31.09	1.14%	-
Feb 10, 2026	31.55	31.55	30.74	30.81	30.74	0.52%	80
Feb 9, 2026	31.04	31.04	30.65	30.65	30.58	-1.98%	-
Feb 6, 2026	29.50	31.27	28.91	31.27	31.20	4.62%	320
Feb 5, 2026	29.90	29.90	29.89	29.89	29.82	0.98%	-
Feb 4, 2026	29.63	29.63	29.60	29.60	29.53	-0.37%	-
Feb 3, 2026	28.77	29.71	28.77	29.71	29.64	3.09%	-
Feb 2, 2026	28.57	28.82	28.57	28.82	28.75	-3.19%	90
Jan 30, 2026	29.73	29.77	29.73	29.77	29.70	0.17%	-
Jan 29, 2026	28.60	29.72	28.60	29.72	29.65	0.13%	117
Jan 28, 2026	29.92	29.92	29.14	29.68	29.61	-0.47%	340
Jan 27, 2026	29.39	29.82	29.39	29.82	29.75	-4.85%	-
Jan 26, 2026	31.71	32.05	31.20	31.34	31.27	-2.55%	150
Jan 23, 2026	32.46	32.46	32.16	32.16	32.09	-1.77%	-
Jan 22, 2026	32.96	34.40	32.74	32.74	32.67	3.05%	400
Jan 21, 2026	31.52	31.97	31.52	31.77	31.70	2.58%	30
Jan 20, 2026	30.28	30.97	30.20	30.97	30.90	-0.10%	5
Jan 19, 2026	31.00	31.00	31.00	31.00	30.93	-0.80%	-