B.F. S.p.A. (FRA:SR4)
Germany · Delayed Price · Currency is EUR 4.900
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:SR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 0.20% | - |
| Apr 22, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | - |
| Apr 21, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 12.13% | - |
| Apr 20, 2026 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | 0.69% | - |
| Apr 17, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.23% | - |
| Apr 16, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.46% | - |
| Apr 15, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Apr 14, 2026 | 4.42 | 4.42 | 4.37 | 4.37 | 4.37 | 1.16% | - |
| Apr 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Apr 10, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | 2.13% | - |
| Apr 9, 2026 | 4.45 | 4.45 | 4.23 | 4.23 | 4.23 | -4.94% | - |
| Apr 8, 2026 | 4.32 | 4.45 | 4.32 | 4.45 | 4.45 | 3.01% | - |
| Apr 7, 2026 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.23% | - |
| Apr 2, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Apr 1, 2026 | 4.18 | 4.31 | 4.18 | 4.31 | 4.31 | 3.11% | - |
| Mar 31, 2026 | 4.25 | 4.25 | 4.18 | 4.18 | 4.18 | -1.65% | - |
| Mar 30, 2026 | 4.13 | 4.25 | 4.13 | 4.25 | 4.25 | 1.67% | - |
| 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 | - | - |