First Business Financial Services, Inc. (FRA:45D)
Germany
· Delayed Price · Currency is EUR 46.40
+1.20 (2.65%)
At close: Dec 4, 2025
FRA:45D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Dec 4, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.65% | - |
| Dec 3, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Dec 2, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.71% | - |
| Dec 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Nov 28, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Nov 27, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Nov 26, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Nov 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.23% | - |
| Nov 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 4.19% | - |
| Nov 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Nov 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.87% | - |
| Nov 19, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Nov 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.75 | -4.44% | - |
| Nov 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.74 | 0.45% | - |
| Nov 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.54 | -0.44% | - |
| Nov 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.74 | - | - |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.74 | 0.90% | - |
| Nov 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.34 | 2.76% | - |
| Nov 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | -1.81% | - |
| Nov 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.94 | -1.34% | - |
| Nov 6, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.54 | 2.75% | - |
| Nov 5, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | -0.46% | - |
| Nov 4, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.54 | 3.79% | - |
| Nov 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.95 | -0.94% | - |
| Oct 31, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | 0.47% | - |
| Oct 30, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.15 | -0.93% | - |
| Oct 29, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.55 | -3.17% | - |
| Oct 28, 2025 | 42.80 | 44.20 | 42.80 | 44.20 | 43.94 | 1.84% | 10 |
| Oct 27, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | 1.88% | - |
| Oct 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | - | - |
| Oct 23, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | - | - |
| Oct 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | - | - |
| Oct 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | 3.40% | - |
| Oct 20, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.96 | 1.98% | - |
| Oct 17, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.16 | -5.16% | - |
| Oct 16, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | -2.29% | - |
| Oct 15, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | 4.81% | - |
| Oct 14, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.36 | -4.15% | - |
| Oct 13, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | - | - |
| Oct 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | 0.46% | - |
| Oct 9, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.95 | 0.47% | - |
| Oct 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.75 | -0.46% | - |
| Oct 7, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.95 | 0.93% | - |
| Oct 6, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.55 | 0.94% | - |
| Oct 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.15 | - | - |
| Oct 2, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.15 | -2.30% | - |
| Oct 1, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | - | - |
| Sep 30, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.15 | -4.82% | - |
| Sep 29, 2025 | 44.40 | 45.60 | 44.40 | 45.60 | 45.33 | 3.64% | 26 |
| Sep 26, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.74 | 0.92% | - |
| Sep 25, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | 2.35% | - |
| Sep 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | -2.29% | - |
| Sep 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | -1.36% | - |
| Sep 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.94 | -0.45% | - |
| Sep 19, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.14 | 3.26% | - |
| Sep 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.75 | 0.47% | - |
| Sep 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.55 | -2.73% | - |
| Sep 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.74 | - | - |
| Sep 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.74 | -1.35% | - |
| Sep 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.34 | 0.90% | - |
| Sep 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.94 | - | - |
| Sep 10, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.94 | - | - |
| Sep 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.94 | - | - |
| Sep 8, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.94 | -0.90% | - |
| Sep 5, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.34 | 1.36% | - |
| Sep 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.74 | -1.35% | - |
| Sep 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.34 | 0.90% | - |
| Sep 2, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.94 | 3.27% | - |
| Sep 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.55 | -4.04% | - |
| Aug 29, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.34 | -0.45% | - |
| Aug 28, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.54 | - | - |
| Aug 27, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.54 | 1.36% | - |
| Aug 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.94 | -0.45% | - |
| Aug 25, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.14 | 4.72% | - |
| Aug 22, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.15 | 0.47% | - |
| Aug 21, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.95 | 0.96% | - |
| Aug 20, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.56 | 0.97% | 400 |
| Aug 19, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.16 | -1.43% | - |
| Aug 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.76 | - | - |
| Aug 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.76 | -0.47% | - |
| Aug 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.95 | 1.44% | - |
| Aug 13, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.36 | 3.48% | - |
| Aug 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.97 | 1.52% | - |
| Aug 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.37 | -0.50% | - |
| Aug 8, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.32 | -0.50% | - |
| Aug 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.52 | -0.99% | - |
| Aug 6, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.91 | -0.49% | - |
| Aug 5, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.11 | - | - |
| Aug 4, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.11 | -1.93% | - |
| Aug 1, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.90 | -0.96% | - |
| Jul 31, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.30 | 1.46% | - |
| Jul 30, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.70 | -2.37% | - |
| Jul 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.69 | 2.43% | - |
| Jul 28, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.70 | -6.36% | - |
| Jul 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | -3.08% | - |
| Jul 24, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 44.85 | -0.87% | - |
| Jul 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.25 | -0.43% | - |
| Jul 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.45 | -0.43% | - |
| Jul 21, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.64 | -0.43% | - |