B.F. S.p.A. (FRA:SR4)
Germany · Delayed Price · Currency is EUR 4.940
+0.010 (0.20%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:SR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | - | 0.20% | - |
| Jun 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| May 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| May 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| May 27, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.41% | - |
| May 26, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.20% | - |
| May 25, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | -0.20% | - |
| May 22, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.20% | - |
| May 21, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| May 20, 2026 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | -0.60% | - |
| May 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| May 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| May 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.20% | - |
| May 14, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.20% | - |
| May 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| May 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 8, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| May 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| May 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| May 5, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| May 4, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | - |
| Apr 30, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.82% | - |
| Apr 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Apr 28, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.20% | - |
| Apr 27, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.20% | - |
| Apr 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| 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% | - |