B.F. S.p.A. (FRA:SR4)
Germany · Delayed Price · Currency is EUR 5.06
+0.11 (2.22%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:SR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | - | 2.22% | - |
| Aug 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 21, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -1.00% | - |
| Aug 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.42% | - |
| Aug 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.57% | - |
| Aug 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Aug 17, 2026 | 4.94 | 5.06 | 4.94 | 5.06 | 5.06 | 2.43% | - |
| Aug 14, 2026 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 0.20% | - |
| Aug 13, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.20% | - |
| Aug 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Aug 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 10, 2026 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Aug 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.01% | - |
| Aug 6, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.78% | - |
| Aug 5, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Aug 4, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | -1.56% | - |
| Aug 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.74% | - |
| Jul 31, 2026 | 5.10 | 5.14 | 5.10 | 5.14 | 5.10 | 2.39% | - |
| Jul 30, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | - | - |
| Jul 29, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | -0.79% | - |
| Jul 28, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.02 | 2.43% | - |
| Jul 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | - | - |
| Jul 24, 2026 | 4.91 | 4.94 | 4.91 | 4.94 | 4.90 | 1.23% | - |
| Jul 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | -0.61% | - |
| Jul 22, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | 0.82% | - |
| Jul 21, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | - | - |
| Jul 20, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.83 | -0.20% | - |
| Jul 17, 2026 | 4.87 | 4.88 | 4.87 | 4.88 | 4.84 | 0.62% | - |
| Jul 16, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | -0.41% | - |
| Jul 15, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | - | - |
| Jul 14, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | - | - |
| Jul 13, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | - | - |
| Jul 10, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | -0.41% | - |
| Jul 9, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | - | - |
| Jul 8, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | -0.20% | - |
| Jul 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | - | - |
| Jul 6, 2026 | 4.95 | 4.95 | 4.90 | 4.90 | 4.86 | -1.01% | - |
| Jul 3, 2026 | 4.91 | 4.95 | 4.91 | 4.95 | 4.91 | -0.20% | - |
| Jul 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | 0.20% | - |
| Jul 1, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | - | - |
| Jun 30, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | - | - |
| Jun 29, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.91 | 0.20% | - |
| Jun 26, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.90 | -0.20% | - |
| Jun 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | 0.20% | - |
| Jun 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | - | - |
| Jun 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | - | - |
| Jun 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | -0.20% | - |
| Jun 19, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | - | - |
| Jun 18, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | 0.20% | - |