FRA:PBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	24.06	24.06	24.06	24.06	24.06	3.26%	-
Apr 22, 2026	23.30	23.30	23.30	23.30	23.30	3.10%	-
Apr 21, 2026	22.60	22.60	22.60	22.60	22.60	-0.88%	-
Apr 20, 2026	22.80	22.80	22.80	22.80	22.80	-2.15%	-
Apr 17, 2026	23.30	23.30	23.30	23.30	23.30	-2.27%	-
Apr 16, 2026	23.84	23.84	23.84	23.84	23.84	0.59%	-
Apr 15, 2026	23.70	23.70	23.70	23.70	23.70	-2.27%	-
Apr 14, 2026	24.25	24.25	24.25	24.25	24.25	-	-
Apr 13, 2026	24.62	25.32	24.25	24.25	24.25	0.75%	647
Apr 10, 2026	23.75	24.24	23.75	24.07	24.07	-5.24%	85
Apr 9, 2026	26.08	26.08	25.40	25.40	25.40	-1.70%	-
Apr 8, 2026	25.76	25.84	25.50	25.84	25.84	-6.38%	80
Apr 7, 2026	29.30	29.30	27.60	27.60	27.60	-8.97%	172
Apr 2, 2026	28.84	30.32	28.84	30.32	30.32	5.13%	134
Apr 1, 2026	28.38	28.84	28.38	28.84	28.84	-6.03%	-
Mar 31, 2026	30.93	31.28	30.62	30.69	30.69	-7.48%	753
Mar 30, 2026	34.87	35.56	33.17	33.17	33.17	-4.13%	165
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%	-