B.F. S.p.A. (FRA:SR4)
Germany · Delayed Price · Currency is EUR 4.180
0.00 (0.00%)
At close: Mar 27, 2026
FRA:SR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Mar 26, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Mar 25, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 0.23% | - |
| Mar 24, 2026 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | -0.93% | - |
| Mar 23, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | 4.31 | 0.47% | - |
| Mar 20, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | -0.69% | - |
| Mar 19, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | -0.23% | - |
| Mar 18, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 0.23% | - |
| Mar 17, 2026 | 4.30 | 4.38 | 4.30 | 4.32 | 4.32 | 0.47% | 666 |
| Mar 16, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Mar 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Mar 12, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Mar 11, 2026 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | 0.23% | - |
| Mar 10, 2026 | 4.22 | 4.37 | 4.22 | 4.37 | 4.37 | 3.55% | - |
| Mar 9, 2026 | 4.29 | 4.29 | 4.22 | 4.22 | 4.22 | -1.63% | - |
| Mar 6, 2026 | 4.36 | 4.36 | 4.29 | 4.29 | 4.29 | -1.61% | - |
| Mar 5, 2026 | 4.39 | 4.39 | 4.36 | 4.36 | 4.36 | -0.68% | - |
| Mar 4, 2026 | 4.34 | 4.39 | 4.34 | 4.39 | 4.39 | 1.15% | - |
| Mar 3, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Mar 2, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | -1.57% | - |
| Feb 27, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 0.22% | - |
| Feb 26, 2026 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 0.22% | - |
| Feb 25, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -0.22% | - |
| Feb 24, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | -0.22% | - |
| Feb 23, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Feb 20, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 0.22% | - |
| Feb 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Feb 18, 2026 | 4.57 | 4.57 | 4.46 | 4.46 | 4.46 | -2.41% | - |
| Feb 17, 2026 | 4.39 | 4.57 | 4.39 | 4.57 | 4.57 | 4.10% | - |
| Feb 16, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Feb 13, 2026 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | 0.69% | - |
| Feb 12, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | -0.23% | - |
| Feb 11, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Feb 10, 2026 | 4.39 | 4.39 | 4.37 | 4.37 | 4.37 | -0.46% | - |
| Feb 9, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Feb 6, 2026 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -0.45% | - |
| Feb 5, 2026 | 4.32 | 4.41 | 4.32 | 4.41 | 4.41 | 2.08% | - |
| Feb 4, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Feb 3, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.23% | - |
| Feb 2, 2026 | 4.42 | 4.42 | 4.35 | 4.35 | 4.35 | -1.58% | - |
| Jan 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jan 29, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -0.23% | - |
| Jan 28, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -1.12% | - |
| Jan 27, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | - |
| Jan 26, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | - |
| Jan 23, 2026 | 4.37 | 4.44 | 4.37 | 4.44 | 4.44 | 1.60% | - |
| Jan 22, 2026 | 4.20 | 4.37 | 4.20 | 4.37 | 4.37 | 4.05% | - |
| Jan 21, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 0.72% | - |
| Jan 20, 2026 | 4.12 | 4.17 | 4.12 | 4.17 | 4.17 | 1.21% | - |
| Jan 19, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | - |