Build-A-Bear Workshop, Inc. (FRA:FPW)
Germany
· Delayed Price · Currency is EUR 41.00
-6.80 (-14.23%)
At close: Dec 5, 2025
Build-A-Bear Workshop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.80 | 50.00 | 47.80 | 47.80 | 47.80 | 7.17% | 257 |
| Dec 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| Dec 2, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Dec 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Nov 28, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Nov 27, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Nov 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 7.35% | - |
| Nov 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.61 | -2.86% | - |
| Nov 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.80 | 3.45% | - |
| Nov 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.41 | -1.93% | - |
| Nov 20, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.21 | -1.43% | - |
| Nov 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.80 | 0.48% | - |
| Nov 18, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.61 | 0.48% | - |
| Nov 17, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.41 | -0.48% | - |
| Nov 14, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.61 | -0.95% | - |
| Nov 13, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.00 | 4.98% | - |
| Nov 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.01 | -3.37% | - |
| Nov 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.41 | -1.89% | - |
| Nov 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.20 | 0.95% | - |
| Nov 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.80 | -4.55% | - |
| Nov 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.79 | -0.45% | - |
| Nov 5, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.99 | -1.34% | - |
| Nov 4, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.59 | -3.45% | - |
| Nov 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.18 | -1.28% | - |
| Oct 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.78 | - | - |
| Oct 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.78 | -2.08% | - |
| Oct 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.78 | 2.13% | - |
| Oct 28, 2025 | 47.40 | 47.40 | 47.00 | 47.00 | 46.78 | -2.49% | 500 |
| Oct 27, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.98 | - | - |
| Oct 24, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.98 | 0.84% | - |
| Oct 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.58 | -0.42% | - |
| Oct 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.78 | 2.13% | - |
| Oct 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.78 | -0.84% | - |
| Oct 20, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.18 | 0.85% | - |
| Oct 17, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.78 | -6.93% | - |
| Oct 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.26 | -2.88% | - |
| Oct 15, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.76 | 1.96% | 5 |
| Oct 14, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 50.76 | - | 25 |
| Oct 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.76 | -0.97% | - |
| Oct 10, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.26 | 1.98% | 114 |
| Oct 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.26 | 1.81% | - |
| Oct 8, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.37 | -2.75% | - |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.76 | -1.92% | 200 |
| Oct 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.76 | -0.95% | - |
| Oct 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.26 | -1.87% | - |
| Oct 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.25 | -1.83% | 75 |
| Oct 1, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.25 | -9.17% | 250 |
| Sep 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.72 | -2.44% | - |
| Sep 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | -1.60% | - |
| Sep 26, 2025 | 61.50 | 62.50 | 61.50 | 62.50 | 62.21 | 1.63% | 150 |
| Sep 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | 0.82% | - |
| Sep 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.53 | 0.83% | 100 |
| Sep 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.03 | -1.63% | - |
| Sep 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.03 | -1.60% | - |
| Sep 19, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.02 | 3.31% | - |
| Sep 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.03 | -2.42% | - |
| Sep 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.52 | -2.36% | - |
| Sep 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.01 | 1.60% | - |
| Sep 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.02 | -0.79% | - |
| Sep 12, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.51 | 0.80% | - |
| Sep 11, 2025 | 61.50 | 62.50 | 61.50 | 62.50 | 62.02 | 3.31% | 75 |
| Sep 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.03 | - | - |
| Sep 9, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.03 | 10.00% | - |
| Sep 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.58 | 5.77% | - |
| Sep 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.60 | 0.97% | - |
| Sep 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.10 | 0.98% | 153 |
| Sep 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.61 | -0.97% | - |
| Sep 2, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.10 | - | - |
| Sep 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.10 | -8.85% | - |
| Aug 29, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.06 | 10.78% | - |
| Aug 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.61 | 4.94% | - |
| Aug 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.22 | 2.53% | - |
| Aug 26, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.03 | -1.25% | - |
| Aug 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.63 | 3.45% | - |
| Aug 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.04 | -0.43% | - |
| Aug 21, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.24 | 1.75% | - |
| Aug 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.45 | -4.98% | - |
| Aug 19, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.83 | 2.55% | - |
| Aug 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.64 | -1.26% | - |
| Aug 15, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.23 | - | - |
| Aug 14, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.23 | 1.28% | - |
| Aug 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.64 | 7.80% | - |
| Aug 12, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.26 | 4.31% | - |
| Aug 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.48 | -0.95% | - |
| Aug 8, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.87 | -2.76% | - |
| Aug 7, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | -1.36% | - |
| Aug 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.66 | 0.92% | - |
| Aug 5, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.26 | 3.32% | - |
| Aug 4, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.87 | -3.21% | - |
| Aug 1, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.26 | -1.36% | - |
| Jul 31, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.86 | 0.45% | - |
| Jul 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.66 | -0.90% | - |
| Jul 29, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.06 | 2.30% | - |
| Jul 28, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | 1.40% | - |
| Jul 25, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.47 | -6.96% | - |
| Jul 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.64 | - | - |
| Jul 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.64 | 2.22% | - |
| Jul 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.65 | - | - |
| Jul 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.65 | 0.90% | - |
| Jul 18, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.26 | 0.90% | - |