Business First Bancshares, Inc. (FRA:828)
Germany
· Delayed Price · Currency is EUR 23.00
+0.20 (0.88%)
Last updated: Dec 5, 2025, 8:02 AM CET
Business First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Dec 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Nov 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Nov 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Nov 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Nov 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 7.37% | - |
| Nov 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Nov 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Nov 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | -1.05% | - |
| Nov 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | 1.60% | - |
| Nov 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | - | - |
| Nov 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | 1.62% | - |
| Nov 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | -1.07% | - |
| Nov 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | 2.19% | - |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | 1.10% | - |
| Nov 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | -1.09% | - |
| Nov 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -1.61% | - |
| Oct 31, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | 2.20% | - |
| Oct 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | -0.55% | - |
| Oct 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | 2.23% | - |
| Oct 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | -5.29% | - |
| Oct 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | 9.25% | - |
| Oct 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | - | - |
| Oct 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 1.17% | - |
| Oct 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | 1.18% | - |
| Oct 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | 3.05% | - |
| Oct 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | 0.61% | - |
| Oct 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | -6.86% | - |
| Oct 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | -1.69% | - |
| Oct 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | 5.95% | - |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | 0.60% | - |
| Oct 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | -3.47% | - |
| Oct 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | - | - |
| Oct 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | -0.57% | - |
| Oct 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 0.58% | - |
| Oct 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 3.59% | - |
| Oct 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | -0.60% | - |
| Oct 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | -1.18% | - |
| Oct 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.88 | -0.58% | - |
| Oct 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | -0.58% | - |
| Sep 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | -2.82% | - |
| Sep 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.58 | 0.57% | - |
| Sep 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.48 | 0.57% | - |
| Sep 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - | - |
| Sep 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - | - |
| Sep 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | -1.13% | - |
| Sep 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.58 | -1.12% | - |
| Sep 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | 3.47% | - |
| Sep 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 0.58% | - |
| Sep 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | -3.37% | - |
| Sep 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | - | - |
| Sep 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | -2.20% | - |
| Sep 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | 0.55% | - |
| Sep 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | - | - |
| Sep 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | -1.09% | - |
| Sep 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -1.08% | - |
| Sep 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | -2.63% | - |
| Sep 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | 1.60% | - |
| Sep 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | - | - |
| Sep 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | 1.63% | - |
| Sep 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.27 | - | - |
| Sep 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.27 | -0.54% | - |
| Aug 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | -2.12% | - |
| Aug 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | 0.53% | - |
| Aug 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | 0.53% | - |
| Aug 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | - | - |
| Aug 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | 4.47% | - |
| Aug 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | 1.70% | - |
| Aug 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.48 | - | - |
| Aug 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.48 | 1.15% | - |
| Aug 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 0.58% | - |
| Aug 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | -2.26% | - |
| Aug 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.58 | -2.21% | - |
| Aug 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.86 | 2.26% | - |
| Aug 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | 3.51% | - |
| Aug 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.87 | 1.18% | - |
| Aug 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.67 | 1.20% | - |
| Aug 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.48 | - | - |
| Aug 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.48 | -1.18% | - |
| Aug 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.67 | -1.17% | - |
| Aug 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.87 | 1.79% | - |
| Aug 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.57 | -5.62% | - |
| Aug 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | -1.11% | - |
| Jul 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.76 | -1.64% | - |
| Jul 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | -1.08% | - |
| Jul 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | -1.07% | - |
| Jul 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.45 | -0.53% | - |
| Jul 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.55 | -2.59% | - |
| Jul 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.04 | - | - |
| Jul 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.04 | -1.03% | - |
| Jul 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | -0.51% | - |
| Jul 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.34 | - | - |
| Jul 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.34 | 2.08% | - |