B.F. S.p.A. (FRA:SR4)
Germany · Delayed Price · Currency is EUR 7.08
-0.10 (-1.39%)
At close: Sep 18, 2026
FRA:SR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.18 | 7.18 | 7.08 | 7.08 | 7.08 | -1.39% | - |
| Sep 17, 2026 | 6.78 | 7.18 | 6.78 | 7.18 | 7.18 | 5.90% | - |
| Sep 16, 2026 | 6.24 | 6.78 | 6.24 | 6.78 | 6.78 | 8.65% | - |
| Sep 15, 2026 | 6.00 | 6.24 | 6.00 | 6.24 | 6.24 | 4.00% | - |
| Sep 14, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -0.66% | - |
| Sep 11, 2026 | 5.92 | 6.04 | 5.92 | 6.04 | 6.04 | 2.03% | - |
| Sep 10, 2026 | 5.68 | 5.92 | 5.68 | 5.92 | 5.92 | 4.23% | - |
| Sep 9, 2026 | 5.22 | 5.68 | 5.22 | 5.68 | 5.68 | 8.81% | - |
| Sep 8, 2026 | 5.28 | 5.28 | 5.22 | 5.22 | 5.22 | -1.14% | - |
| Sep 7, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Sep 4, 2026 | 5.18 | 5.28 | 5.18 | 5.28 | 5.28 | 3.94% | - |
| Sep 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.40% | - |
| Sep 2, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.78% | - |
| Sep 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 31, 2026 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 0.39% | - |
| Aug 28, 2026 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | 0.79% | - |
| Aug 27, 2026 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | -0.40% | - |
| Aug 26, 2026 | 5.06 | 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 | - | - |