Skip to main content
Bradespar S.A. (FRA:FXMA)
Germany flag Germany · Delayed Price · Currency is EUR
2.780
+0.040 (1.46%)
At close: Dec 4, 2025

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.842.842.842.842.842.16%-
Dec 4, 20252.782.782.782.782.781.46%-
Dec 3, 20252.742.742.742.742.74--
Dec 2, 20252.742.742.742.742.74-2.14%-
Dec 1, 20252.802.802.802.802.801.45%1,000
Nov 28, 20252.762.762.762.762.765.34%1,000
Nov 27, 20252.622.622.622.622.62-6.43%-
Nov 26, 20252.602.802.602.802.807.69%40
Nov 25, 20252.602.602.602.602.60-0.76%-
Nov 24, 20252.602.622.602.622.620.77%400
Nov 21, 20252.602.602.602.602.60--
Nov 20, 20252.602.602.602.602.60--
Nov 19, 20252.602.602.602.602.60--
Nov 18, 20252.602.602.602.602.604.84%-
Nov 17, 20252.482.482.482.482.48-1.59%-
Nov 14, 20252.522.522.522.522.52-5.26%-
Nov 13, 20252.662.662.662.662.66-0.75%-
Nov 12, 20252.682.682.682.682.582.29%350
Nov 11, 20252.602.622.602.622.52-800
Nov 10, 20252.622.622.622.622.52-1.50%-
Nov 7, 20252.662.662.662.662.56-0.75%-
Nov 6, 20252.682.682.682.682.583.88%-
Nov 5, 20252.582.582.582.582.48-1.53%-
Nov 4, 20252.622.622.622.622.522.34%-
Nov 3, 20252.562.562.562.562.461.59%-
Oct 31, 20252.522.522.522.522.421.61%-
Oct 30, 20252.482.482.482.482.39-0.80%-
Oct 29, 20252.502.502.502.502.40--
Oct 28, 20252.502.502.502.502.40--
Oct 27, 20252.502.502.502.502.40-1.57%-
Oct 24, 20252.542.542.542.542.441.60%-
Oct 23, 20252.502.502.502.502.40--
Oct 22, 20252.502.502.502.502.40--
Oct 21, 20252.502.502.502.502.40--
Oct 20, 20252.502.502.502.502.40--
Oct 17, 20252.502.502.502.502.40--
Oct 16, 20252.502.502.502.502.40-0.79%-
Oct 15, 20252.522.522.522.522.42-4.55%-
Oct 14, 20252.402.642.402.642.543.94%400
Oct 13, 20252.542.542.542.542.440.79%-
Oct 10, 20252.522.522.522.522.42--
Oct 9, 20252.522.522.522.522.42--
Oct 8, 20252.522.522.522.522.42-5.26%-
Oct 7, 20252.422.662.422.662.5610.83%400
Oct 6, 20252.402.402.402.402.31--
Oct 3, 20252.402.402.402.402.31--
Oct 2, 20252.402.402.402.402.31--
Oct 1, 20252.402.402.402.402.310.84%-
Sep 30, 20252.382.382.382.382.293.48%-
Sep 29, 20252.302.302.302.302.21-0.86%-
Sep 26, 20252.322.322.322.322.23-0.85%-
Sep 25, 20252.342.342.342.342.25--
Sep 24, 20252.342.342.342.342.250.86%-
Sep 23, 20252.322.322.322.322.23--
Sep 22, 20252.322.322.322.322.23-1.69%-
Sep 19, 20252.362.362.362.362.271.72%5,000
Sep 18, 20252.322.322.322.322.230.87%-
Sep 17, 20252.302.302.302.302.21--
Sep 16, 20252.302.302.302.302.21-0.86%-
Sep 15, 20252.322.322.322.322.231.75%-
Sep 12, 20252.282.282.282.282.191.79%-
Sep 11, 20252.242.242.242.242.15-0.88%-
Sep 10, 20252.262.262.262.262.171.80%-
Sep 9, 20252.222.222.222.222.14-3.48%-
Sep 8, 20252.302.302.302.302.21--
Sep 5, 20252.302.302.302.302.21--
Sep 4, 20252.302.302.302.302.21--
Sep 3, 20252.302.302.302.302.214.55%-
Sep 2, 20252.202.202.202.202.120.92%-
Sep 1, 20252.182.182.182.182.10-0.91%-
Aug 29, 20252.202.202.202.202.12-1.79%-
Aug 28, 20252.242.242.242.242.15-500
Aug 27, 20252.242.242.242.242.150.90%-
Aug 26, 20252.222.222.222.222.141.83%200
Aug 25, 20252.182.182.182.182.10--
Aug 22, 20252.182.182.182.182.10--
Aug 21, 20252.182.182.182.182.10--
Aug 20, 20252.182.182.182.182.10-0.91%-
Aug 19, 20252.202.202.202.202.12--
Aug 18, 20252.202.202.202.202.120.92%-
Aug 15, 20252.182.182.182.182.10-0.91%-
Aug 14, 20252.202.202.202.202.12-1.79%-
Aug 13, 20252.242.242.242.242.151.82%-
Aug 12, 20252.162.202.162.202.12-200
Aug 11, 20252.202.202.202.202.121.85%-
Aug 8, 20252.162.162.162.162.08--
Aug 7, 20252.162.162.162.162.08--
Aug 6, 20252.162.162.162.162.08--
Aug 5, 20252.162.162.162.162.08-0.92%-
Aug 4, 20252.162.182.162.182.10-100
Aug 1, 20252.202.202.182.182.100.93%100
Jul 31, 20252.162.162.162.162.08--
Jul 30, 20252.162.162.162.162.08--
Jul 29, 20252.162.162.162.162.08-1.82%-
Jul 28, 20252.162.202.162.202.12-0.90%500
Jul 25, 20252.222.222.222.222.14-300
Jul 24, 20252.222.222.222.222.140.91%-
Jul 23, 20252.202.202.202.202.120.92%-
Jul 22, 20252.182.182.182.182.10-0.91%-
Jul 21, 20252.202.202.202.202.120.92%-