Skip to main content
Bradespar S.A. (FRA:FXM)
Germany flag Germany · Delayed Price · Currency is EUR
3.020
-0.080 (-2.58%)
Last updated: Dec 4, 2025, 8:07 AM CET

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253.023.023.023.023.02-2.58%-
Dec 3, 20252.963.102.963.103.106.90%1,000
Dec 2, 20252.902.902.902.902.900.69%-
Dec 1, 20252.882.882.882.882.882.13%-
Nov 28, 20252.822.822.822.822.82--
Nov 27, 20252.822.822.822.822.822.92%-
Nov 26, 20252.742.742.742.742.741.48%-
Nov 25, 20252.702.702.702.702.700.75%-
Nov 24, 20252.682.682.682.682.68-1.47%-
Nov 21, 20252.703.142.702.722.72-2,250
Nov 20, 20252.722.722.722.722.72--
Nov 19, 20252.722.722.722.722.72--
Nov 18, 20252.722.722.722.722.720.74%-
Nov 17, 20252.702.702.702.702.700.75%-
Nov 14, 20252.682.682.682.682.68-2.90%-
Nov 13, 20252.762.762.762.762.76-2.82%-
Nov 12, 20252.842.842.842.842.73--
Nov 11, 20252.842.842.842.842.731.43%-
Nov 10, 20252.802.802.802.802.69-1.41%-
Nov 7, 20252.842.842.842.842.73-0.70%-
Nov 6, 20252.862.862.862.862.752.88%-
Nov 5, 20252.782.782.782.782.67-0.71%-
Nov 4, 20252.802.802.802.802.691.45%-
Nov 3, 20252.762.762.762.762.652.99%-
Oct 31, 20252.682.682.682.682.570.75%-
Oct 30, 20252.662.662.662.662.552.31%-
Oct 29, 20252.602.602.602.602.501.56%-
Oct 28, 20252.562.562.562.562.46--
Oct 27, 20252.562.562.562.562.46-0.78%-
Oct 24, 20252.582.582.582.582.48-0.77%-
Oct 23, 20252.602.602.602.602.500.78%-
Oct 22, 20252.582.582.582.582.480.78%-
Oct 21, 20252.562.562.562.562.462.40%-
Oct 20, 20252.502.502.502.502.400.81%-
Oct 17, 20252.482.482.482.482.38--
Oct 16, 20252.482.482.482.482.380.81%-
Oct 15, 20252.462.462.462.462.36-0.81%-
Oct 14, 20252.482.482.482.482.38-1.59%-
Oct 13, 20252.442.522.442.522.421.61%-
Oct 10, 20252.482.482.482.482.38-2.36%-
Oct 9, 20252.542.542.542.542.440.79%-
Oct 8, 20252.522.522.522.522.42-2.33%-
Oct 7, 20252.582.582.582.582.484.03%-
Oct 6, 20252.482.482.482.482.38-1.59%-
Oct 3, 20252.522.522.522.522.421.61%-
Oct 2, 20252.482.482.482.482.38--
Oct 1, 20252.482.482.482.482.380.81%-
Sep 30, 20252.462.462.462.462.36-0.81%-
Sep 29, 20252.482.482.482.482.38-1.59%-
Sep 26, 20252.522.522.522.522.421.61%-
Sep 25, 20252.482.482.482.482.38-1.59%-
Sep 24, 20252.522.522.522.522.421.61%-
Sep 23, 20252.482.482.482.482.38-1.59%-
Sep 22, 20252.522.522.522.522.420.80%-
Sep 19, 20252.502.502.502.502.40--
Sep 18, 20252.502.502.502.502.400.81%-
Sep 17, 20252.482.482.482.482.38--
Sep 16, 20252.482.482.482.482.381.64%-
Sep 15, 20252.442.442.442.442.341.67%-
Sep 12, 20252.402.402.402.402.300.84%-
Sep 11, 20252.382.382.382.382.29-0.83%-
Sep 10, 20252.402.402.402.402.30--
Sep 9, 20252.402.402.402.402.30--
Sep 8, 20252.402.402.402.402.300.84%-
Sep 5, 20252.382.382.382.382.291.71%-
Sep 4, 20252.342.342.342.342.25--
Sep 3, 20252.342.342.342.342.25--
Sep 2, 20252.342.342.342.342.251.74%-
Sep 1, 20252.302.302.302.302.21-6.50%-
Aug 29, 20252.462.462.462.462.366.03%-
Aug 28, 20252.322.322.322.322.23-0.85%-
Aug 27, 20252.342.342.342.342.250.86%-
Aug 26, 20252.322.322.322.322.231.75%-
Aug 25, 20252.282.282.282.282.191.79%-
Aug 22, 20252.242.242.242.242.150.90%-
Aug 21, 20252.222.222.222.222.13-1.77%-
Aug 20, 20252.262.262.262.262.17-18.71%-
Aug 19, 20252.302.782.302.782.6721.93%251
Aug 18, 20252.282.282.282.282.19--
Aug 15, 20252.282.282.282.282.19-2.56%-
Aug 14, 20252.342.342.342.342.25--
Aug 13, 20252.342.342.342.342.250.86%-
Aug 12, 20252.322.322.322.322.230.87%-
Aug 11, 20252.302.302.302.302.211.77%-
Aug 8, 20252.262.262.262.262.172.73%-
Aug 7, 20252.202.202.202.202.11-2.65%-
Aug 6, 20252.262.262.262.262.170.89%-
Aug 5, 20252.242.242.242.242.151.82%-
Aug 4, 20252.202.202.202.202.11-6.78%-
Aug 1, 20252.362.362.362.362.27--
Jul 31, 20252.362.362.362.362.272.61%-
Jul 30, 20252.302.302.302.302.212.68%-
Jul 29, 20252.242.242.242.242.15-0.88%-
Jul 28, 20252.262.262.262.262.17-20.42%-
Jul 25, 20252.362.842.362.842.7319.33%14
Jul 24, 20252.382.382.382.382.29--
Jul 23, 20252.382.382.382.382.293.48%-
Jul 22, 20252.302.302.302.302.21-16.67%-
Jul 21, 20252.502.762.502.762.6510.40%200
Jul 18, 20252.502.502.502.502.40--