B&S Group S.A. (AMS:BSGR)
Netherlands · Delayed Price · Currency is EUR 5.90
0.00 (0.00%)
Sep 5, 2025, 5:35 PM CET
B&S Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | - | 7,457 |
| Sep 4, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | 0.17% | 3,642 |
| Sep 3, 2025 | 5.88 | 5.89 | 5.87 | 5.89 | 5.89 | 0.17% | 2,501 |
| Sep 2, 2025 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -0.34% | 5,617 |
| Sep 1, 2025 | 5.89 | 5.91 | 5.89 | 5.90 | 5.90 | - | 10,926 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | - | 9,323 |
| Aug 28, 2025 | 5.89 | 5.91 | 5.89 | 5.90 | 5.90 | 0.17% | 5,694 |
| Aug 27, 2025 | 5.89 | 5.90 | 5.89 | 5.89 | 5.89 | - | 5,641 |
| Aug 26, 2025 | 5.90 | 5.90 | 5.88 | 5.89 | 5.89 | -0.17% | 11,491 |
| Aug 25, 2025 | 5.85 | 5.90 | 5.84 | 5.90 | 5.90 | 0.34% | 10,710 |
| Aug 22, 2025 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | - | 7,444 |
| Aug 21, 2025 | 5.89 | 5.91 | 5.82 | 5.88 | 5.88 | -0.34% | 19,416 |
| Aug 20, 2025 | 5.86 | 5.91 | 5.86 | 5.90 | 5.90 | 0.17% | 11,264 |
| Aug 19, 2025 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | 0.17% | 19,337 |
| Aug 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | 7,127 |
| Aug 15, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | - | 19,358 |
| Aug 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.17% | 48,158 |
| Aug 13, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | - | 5,896 |
| Aug 12, 2025 | 5.91 | 5.91 | 5.90 | 5.91 | 5.91 | - | 7,105 |
| Aug 11, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | - | 32,442 |
| Aug 8, 2025 | 5.92 | 5.92 | 5.90 | 5.91 | 5.91 | 0.17% | 5,267 |
| Aug 7, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | -0.17% | 43,889 |
| Aug 6, 2025 | 5.89 | 5.91 | 5.88 | 5.91 | 5.91 | - | 23,217 |
| Aug 5, 2025 | 5.89 | 5.92 | 5.88 | 5.91 | 5.91 | 0.51% | 119,852 |
| Aug 4, 2025 | 5.87 | 5.89 | 5.87 | 5.88 | 5.88 | 0.17% | 21,930 |
| Aug 1, 2025 | 5.87 | 5.88 | 5.84 | 5.87 | 5.87 | -0.17% | 31,440 |
| Jul 31, 2025 | 5.88 | 5.88 | 5.86 | 5.88 | 5.88 | - | 43,690 |
| Jul 30, 2025 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | - | 42,496 |
| Jul 29, 2025 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | -0.17% | 10,808 |
| Jul 28, 2025 | 5.89 | 5.89 | 5.87 | 5.89 | 5.89 | 0.34% | 11,664 |
| Jul 25, 2025 | 5.87 | 5.89 | 5.87 | 5.87 | 5.87 | - | 7,797 |
| Jul 24, 2025 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | -0.17% | 13,920 |
| Jul 23, 2025 | 5.90 | 5.90 | 5.86 | 5.88 | 5.88 | - | 26,599 |
| Jul 22, 2025 | 5.87 | 5.89 | 5.87 | 5.88 | 5.88 | - | 10,051 |
| Jul 21, 2025 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -0.34% | 3,533 |
| Jul 18, 2025 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | 0.17% | 2,139 |
| Jul 17, 2025 | 5.89 | 5.90 | 5.87 | 5.89 | 5.89 | - | 5,148 |
| Jul 16, 2025 | 5.87 | 5.90 | 5.86 | 5.89 | 5.89 | 0.17% | 19,786 |
| Jul 15, 2025 | 5.88 | 5.89 | 5.87 | 5.88 | 5.88 | - | 11,740 |
| Jul 14, 2025 | 5.80 | 5.89 | 5.80 | 5.88 | 5.88 | 0.34% | 20,120 |
| Jul 11, 2025 | 5.85 | 5.89 | 5.85 | 5.86 | 5.86 | -0.34% | 4,394 |
| Jul 10, 2025 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | - | 11,366 |
| Jul 9, 2025 | 5.88 | 5.89 | 5.87 | 5.88 | 5.88 | - | 22,650 |
| Jul 8, 2025 | 5.87 | 5.89 | 5.87 | 5.88 | 5.88 | 0.17% | 31,608 |
| Jul 7, 2025 | 5.87 | 5.88 | 5.86 | 5.87 | 5.87 | -0.17% | 43,112 |
| Jul 4, 2025 | 5.87 | 5.88 | 5.86 | 5.88 | 5.88 | - | 20,506 |
| Jul 3, 2025 | 5.89 | 5.89 | 5.87 | 5.88 | 5.88 | -0.17% | 5,079 |
| Jul 2, 2025 | 5.90 | 5.90 | 5.87 | 5.89 | 5.89 | -0.17% | 52,026 |
| Jul 1, 2025 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 0.68% | 11,187 |
| Jun 30, 2025 | 5.89 | 5.89 | 5.86 | 5.86 | 5.86 | - | 23,207 |