B.F. S.p.A. (FRA:SR4)
Germany · Delayed Price · Currency is EUR 7.38
-0.44 (-5.63%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:SR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.62 | 7.62 | 7.38 | 7.38 | 7.38 | -5.63% | 666 |
| Oct 22, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -10.11% | - |
| Oct 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.90% | - |
| Oct 20, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 9.27% | - |
| Oct 19, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Oct 16, 2026 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 7.32% | - |
| Oct 15, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.51% | - |
| Oct 14, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% | - |
| Oct 13, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | - |
| Oct 12, 2026 | 7.48 | 7.86 | 7.48 | 7.86 | 7.86 | 6.50% | - |
| Oct 9, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.07% | - |
| Oct 8, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.10% | - |
| Oct 7, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -4.51% | - |
| Oct 6, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Oct 5, 2026 | 7.90 | 7.98 | 7.90 | 7.98 | 7.98 | 1.01% | - |
| Oct 2, 2026 | 7.64 | 7.90 | 7.64 | 7.90 | 7.90 | 1.54% | - |
| Oct 1, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.64% | - |
| Sep 30, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | - |
| Sep 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 28, 2026 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | 0.24% | - |
| Sep 25, 2026 | 7.40 | 7.62 | 7.40 | 7.62 | 7.58 | 2.97% | - |
| Sep 24, 2026 | 7.48 | 7.48 | 7.40 | 7.40 | 7.36 | -1.07% | - |
| Sep 23, 2026 | 7.00 | 7.48 | 7.00 | 7.48 | 7.44 | 6.86% | - |
| Sep 22, 2026 | 6.78 | 7.00 | 6.78 | 7.00 | 6.97 | 3.24% | - |
| Sep 21, 2026 | 7.08 | 7.08 | 6.78 | 6.78 | 6.75 | -4.24% | - |
| Sep 18, 2026 | 7.18 | 7.18 | 7.08 | 7.08 | 7.04 | -1.39% | - |
| Sep 17, 2026 | 6.78 | 7.18 | 6.78 | 7.18 | 7.14 | 5.90% | - |
| Sep 16, 2026 | 6.24 | 6.78 | 6.24 | 6.78 | 6.75 | 8.65% | - |
| Sep 15, 2026 | 6.00 | 6.24 | 6.00 | 6.24 | 6.21 | 4.00% | - |
| Sep 14, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 5.97 | -0.66% | - |
| Sep 11, 2026 | 5.92 | 6.04 | 5.92 | 6.04 | 6.01 | 2.03% | - |
| Sep 10, 2026 | 5.68 | 5.92 | 5.68 | 5.92 | 5.89 | 4.23% | - |
| Sep 9, 2026 | 5.22 | 5.68 | 5.22 | 5.68 | 5.65 | 8.81% | - |
| Sep 8, 2026 | 5.28 | 5.28 | 5.22 | 5.22 | 5.19 | -1.14% | - |
| Sep 7, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.25 | - | - |
| Sep 4, 2026 | 5.18 | 5.28 | 5.18 | 5.28 | 5.25 | 3.94% | - |
| Sep 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | 0.40% | - |
| Sep 2, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.03 | -0.78% | - |
| Sep 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | - |
| Aug 31, 2026 | 5.08 | 5.10 | 5.08 | 5.10 | 5.07 | 0.39% | - |
| Aug 28, 2026 | 5.04 | 5.08 | 5.04 | 5.08 | 5.05 | 0.79% | - |
| Aug 27, 2026 | 5.02 | 5.04 | 5.02 | 5.04 | 5.01 | -0.40% | - |
| Aug 26, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.03 | 2.22% | - |
| Aug 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.93 | - | - |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.93 | - | - |
| Aug 21, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.93 | -1.00% | - |
| Aug 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | 1.42% | - |
| Aug 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.91 | -2.57% | - |
| Aug 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.03 | - | - |
| Aug 17, 2026 | 4.94 | 5.06 | 4.94 | 5.06 | 5.03 | 2.43% | - |