Budimex SA (FRA:FBF)
Germany
· Delayed Price · Currency is EUR 140.35
-5.65 (-3.87%)
At close: Dec 4, 2025
Budimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 142.25 | 145.45 | 142.25 | 145.45 | 145.45 | 3.63% | 70 |
| Dec 4, 2025 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | -3.87% | - |
| Dec 3, 2025 | 148.00 | 149.25 | 138.75 | 146.00 | 146.00 | -2.28% | 71 |
| Dec 2, 2025 | 148.60 | 149.95 | 148.60 | 149.40 | 149.40 | -0.37% | 383 |
| Dec 1, 2025 | 149.40 | 149.95 | 148.95 | 149.95 | 149.95 | -4.00% | 291 |
| Nov 28, 2025 | 144.75 | 158.25 | 144.75 | 156.20 | 156.20 | 5.19% | 1,727 |
| Nov 27, 2025 | 148.20 | 148.50 | 146.45 | 148.50 | 148.50 | -2.50% | 214 |
| Nov 26, 2025 | 150.65 | 152.30 | 146.40 | 152.30 | 152.30 | - | 69 |
| Nov 25, 2025 | 141.15 | 152.30 | 141.15 | 152.30 | 152.30 | 4.32% | 213 |
| Nov 24, 2025 | 139.70 | 146.00 | 139.70 | 146.00 | 146.00 | 6.88% | 45 |
| Nov 21, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 0.74% | - |
| Nov 20, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 4.03% | - |
| Nov 19, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -0.50% | - |
| Nov 18, 2025 | 136.25 | 136.25 | 131.00 | 131.00 | 131.00 | -3.82% | 87 |
| Nov 17, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 1.38% | - |
| Nov 14, 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -1.50% | - |
| Nov 13, 2025 | 140.50 | 140.50 | 136.40 | 136.40 | 136.40 | -2.57% | 75 |
| Nov 12, 2025 | 138.60 | 140.00 | 138.60 | 140.00 | 140.00 | 1.67% | 540 |
| Nov 11, 2025 | 138.50 | 138.60 | 137.70 | 137.70 | 137.70 | -2.34% | 100 |
| Nov 10, 2025 | 132.40 | 141.00 | 132.40 | 141.00 | 141.00 | 3.64% | 184 |
| Nov 7, 2025 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | -0.77% | - |
| Nov 6, 2025 | 136.60 | 137.10 | 136.60 | 137.10 | 137.10 | 0.22% | 16 |
| Nov 5, 2025 | 137.20 | 137.20 | 136.80 | 136.80 | 136.80 | -0.76% | 475 |
| Nov 4, 2025 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | -0.11% | - |
| Nov 3, 2025 | 136.75 | 138.00 | 136.75 | 138.00 | 138.00 | 0.66% | 40 |
| Oct 31, 2025 | 136.40 | 137.10 | 136.40 | 137.10 | 137.10 | 0.18% | 250 |
| Oct 30, 2025 | 137.60 | 137.60 | 136.85 | 136.85 | 136.85 | -0.80% | 149 |
| Oct 29, 2025 | 136.75 | 137.95 | 136.75 | 137.95 | 137.95 | 0.07% | 10 |
| Oct 28, 2025 | 127.45 | 137.85 | 127.45 | 137.85 | 137.85 | 10.41% | 620 |
| Oct 27, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 0.89% | - |
| Oct 24, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | -2.21% | - |
| Oct 23, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | -0.71% | - |
| Oct 22, 2025 | 126.80 | 127.45 | 126.80 | 127.45 | 127.45 | -0.20% | 10 |
| Oct 21, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | -0.23% | - |
| Oct 20, 2025 | 125.30 | 128.00 | 125.30 | 128.00 | 128.00 | 1.95% | 204 |
| Oct 17, 2025 | 121.75 | 125.55 | 121.75 | 125.55 | 125.55 | -1.18% | 96 |
| Oct 16, 2025 | 123.45 | 127.05 | 123.45 | 127.05 | 127.05 | -0.74% | 50 |
| Oct 15, 2025 | 122.10 | 128.00 | 122.10 | 128.00 | 128.00 | 4.07% | 12 |
| Oct 14, 2025 | 119.40 | 123.00 | 119.40 | 123.00 | 123.00 | - | 20 |
| Oct 13, 2025 | 119.20 | 123.00 | 119.20 | 123.00 | 123.00 | 3.97% | 40 |
| Oct 10, 2025 | 118.40 | 121.45 | 118.30 | 118.30 | 118.30 | -0.21% | 69 |
| Oct 9, 2025 | 118.50 | 121.55 | 118.50 | 118.55 | 118.55 | -2.95% | 43 |
| Oct 8, 2025 | 120.40 | 122.15 | 117.95 | 122.15 | 122.15 | -0.69% | 1,675 |
| Oct 7, 2025 | 119.95 | 123.00 | 119.95 | 123.00 | 123.00 | 2.50% | 100 |
| Oct 6, 2025 | 119.55 | 120.00 | 119.55 | 120.00 | 120.00 | -1.80% | 120 |
| Oct 3, 2025 | 118.65 | 122.65 | 118.65 | 122.20 | 122.20 | -1.41% | 75 |
| Oct 2, 2025 | 120.10 | 123.95 | 120.10 | 123.95 | 123.95 | -1.04% | 103 |
| Oct 1, 2025 | 117.70 | 125.25 | 117.70 | 125.25 | 125.25 | 7.05% | 11 |
| Sep 30, 2025 | 114.75 | 117.00 | 114.75 | 117.00 | 117.00 | -0.93% | 240 |
| Sep 29, 2025 | 118.35 | 118.60 | 118.10 | 118.10 | 118.10 | -1.17% | 1,079 |
| Sep 26, 2025 | 120.15 | 120.65 | 117.00 | 119.50 | 119.50 | -1.28% | 430 |
| Sep 25, 2025 | 121.05 | 122.90 | 121.05 | 121.05 | 121.05 | -1.43% | 222 |
| Sep 24, 2025 | 121.50 | 122.80 | 121.50 | 122.80 | 122.80 | 1.07% | 411 |
| Sep 23, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -0.33% | - |
| Sep 22, 2025 | 123.00 | 123.00 | 121.90 | 121.90 | 121.90 | -3.06% | 80 |
| Sep 19, 2025 | 121.90 | 125.75 | 121.90 | 125.75 | 125.75 | 3.16% | 30 |
| Sep 18, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -0.89% | - |
| Sep 17, 2025 | 121.75 | 123.00 | 121.75 | 123.00 | 123.00 | -2.30% | 33 |
| Sep 16, 2025 | 122.55 | 125.95 | 122.55 | 125.90 | 125.90 | 1.49% | 223 |
| Sep 15, 2025 | 124.00 | 124.60 | 124.00 | 124.05 | 124.05 | -1.23% | 105 |
| Sep 12, 2025 | 123.10 | 125.60 | 123.10 | 125.60 | 125.60 | 2.49% | 30 |
| Sep 11, 2025 | 121.05 | 122.55 | 121.05 | 122.55 | 122.55 | -0.77% | 160 |
| Sep 10, 2025 | 126.10 | 126.10 | 122.85 | 123.50 | 123.50 | -1.63% | 891 |
| Sep 9, 2025 | 125.10 | 125.55 | 124.00 | 125.55 | 125.55 | -3.39% | 280 |
| Sep 8, 2025 | 124.00 | 129.95 | 124.00 | 129.95 | 129.95 | 2.93% | 182 |
| Sep 5, 2025 | 120.40 | 126.25 | 120.40 | 126.25 | 126.25 | 0.52% | 458 |
| Sep 4, 2025 | 120.10 | 125.60 | 120.05 | 125.60 | 125.60 | 4.10% | 72 |
| Sep 3, 2025 | 119.85 | 122.35 | 119.85 | 120.65 | 120.65 | -2.58% | 43 |
| Sep 2, 2025 | 122.85 | 123.85 | 119.85 | 123.85 | 123.85 | -3.39% | 98 |
| Sep 1, 2025 | 123.80 | 128.20 | 123.80 | 128.20 | 128.20 | 1.06% | 140 |
| Aug 29, 2025 | 126.00 | 127.20 | 126.00 | 126.85 | 126.85 | -0.82% | 299 |
| Aug 28, 2025 | 125.80 | 128.20 | 125.80 | 127.90 | 127.90 | 1.83% | 70 |
| Aug 27, 2025 | 135.15 | 135.15 | 125.60 | 125.60 | 125.60 | -4.85% | 42 |
| Aug 26, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.83% | 20 |
| Aug 25, 2025 | 134.45 | 134.45 | 133.10 | 133.10 | 133.10 | -4.93% | 85 |
| Aug 22, 2025 | 133.05 | 140.00 | 133.05 | 140.00 | 140.00 | 3.59% | 92 |
| Aug 21, 2025 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | 0.41% | - |
| Aug 20, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -2.75% | - |
| Aug 19, 2025 | 131.20 | 138.45 | 131.20 | 138.40 | 138.40 | 6.30% | 165 |
| Aug 18, 2025 | 128.95 | 135.15 | 128.95 | 130.20 | 130.20 | -3.48% | 45 |
| Aug 15, 2025 | 128.90 | 134.90 | 128.90 | 134.90 | 134.90 | 0.15% | 76 |
| Aug 14, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.75% | 64 |
| Aug 13, 2025 | 132.70 | 133.70 | 132.70 | 133.70 | 133.70 | -1.26% | 10 |
| Aug 12, 2025 | 131.30 | 135.40 | 131.30 | 135.40 | 135.40 | -0.40% | 25 |
| Aug 11, 2025 | 134.40 | 135.95 | 134.40 | 135.95 | 135.95 | -2.75% | 10 |
| Aug 8, 2025 | 130.75 | 139.80 | 130.75 | 139.80 | 139.80 | 4.88% | 200 |
| Aug 7, 2025 | 123.65 | 133.30 | 123.65 | 133.30 | 133.30 | 8.91% | 32 |
| Aug 6, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -1.73% | - |
| Aug 5, 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | -2.54% | - |
| Aug 4, 2025 | 123.90 | 127.90 | 123.90 | 127.80 | 127.80 | 0.63% | 2 |
| Aug 1, 2025 | 129.15 | 129.15 | 125.70 | 127.00 | 127.00 | -5.47% | 93 |
| Jul 31, 2025 | 133.75 | 134.35 | 133.75 | 134.35 | 134.35 | 3.55% | 18 |
| Jul 30, 2025 | 132.00 | 132.00 | 129.75 | 129.75 | 129.75 | -1.74% | 47 |
| Jul 29, 2025 | 134.85 | 134.85 | 132.05 | 132.05 | 132.05 | -7.98% | 121 |
| Jul 28, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -1.24% | - |
| Jul 25, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -0.41% | - |
| Jul 24, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | -2.21% | - |
| Jul 23, 2025 | 144.85 | 150.05 | 144.85 | 149.20 | 149.20 | 1.60% | 114 |
| Jul 22, 2025 | 145.75 | 146.85 | 145.75 | 146.85 | 146.85 | -0.44% | 3 |
| Jul 21, 2025 | 145.05 | 147.50 | 145.05 | 147.50 | 147.50 | 1.72% | 50 |