B&S Group S.A. (AMS:BSGR)
Netherlands · Delayed Price · Currency is EUR 5.76
-0.02 (-0.35%)
Nov 14, 2025, 5:35 PM CET
B&S Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.85 | 5.85 | 5.76 | 5.76 | 5.76 | -0.35% | 3,344 |
| Nov 13, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 0.17% | 3,430 |
| Nov 12, 2025 | 5.85 | 5.85 | 5.75 | 5.77 | 5.77 | -1.20% | 17,191 |
| Nov 11, 2025 | 5.94 | 5.94 | 5.77 | 5.84 | 5.84 | -1.68% | 26,332 |
| Nov 10, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 18,401 |
| Nov 7, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | - | 12,925 |
| Nov 6, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 6,283 |
| Nov 5, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | - | 5,427 |
| Nov 4, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 17,547 |
| Nov 3, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 23,042 |
| Oct 31, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 12,262 |
| Oct 30, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 35,394 |
| Oct 29, 2025 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | - | 34,767 |
| Oct 28, 2025 | 5.93 | 5.95 | 5.92 | 5.94 | 5.94 | - | 18,903 |
| Oct 27, 2025 | 5.93 | 5.95 | 5.92 | 5.94 | 5.94 | 0.34% | 116,029 |
| Oct 24, 2025 | 5.92 | 5.94 | 5.92 | 5.92 | 5.92 | -0.17% | 27,342 |
| Oct 23, 2025 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | 0.17% | 1,045 |
| Oct 22, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 2,486 |
| Oct 21, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 35,214 |
| Oct 20, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 2,597 |
| Oct 17, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 18,672 |
| Oct 16, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 5,095 |
| Oct 15, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 12,220 |
| Oct 14, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 11,209 |
| Oct 13, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | -0.17% | 9,865 |
| Oct 10, 2025 | 5.92 | 5.94 | 5.92 | 5.93 | 5.93 | 0.17% | 16,995 |
| Oct 9, 2025 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | - | 8,301 |
| Oct 8, 2025 | 5.93 | 5.94 | 5.92 | 5.92 | 5.92 | -0.17% | 12,648 |
| Oct 7, 2025 | 5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 0.17% | 40,118 |
| Oct 6, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | -0.17% | 51,043 |
| Oct 3, 2025 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | - | 44,233 |
| Oct 2, 2025 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | - | 14,191 |
| Oct 1, 2025 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | 0.34% | 62,290 |
| Sep 30, 2025 | 5.90 | 5.92 | 5.90 | 5.91 | 5.91 | - | 4,618,028 |
| Sep 29, 2025 | 5.91 | 5.91 | 5.90 | 5.91 | 5.91 | 0.17% | 17,375 |
| Sep 26, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | -0.17% | 17,178 |
| Sep 25, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | - | 16,290 |
| Sep 24, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | - | 12,729 |
| Sep 23, 2025 | 5.90 | 5.92 | 5.90 | 5.91 | 5.91 | - | 9,947 |
| Sep 22, 2025 | 5.92 | 5.92 | 5.90 | 5.91 | 5.91 | -0.17% | 21,117 |
| Sep 19, 2025 | 5.92 | 5.92 | 5.90 | 5.92 | 5.92 | 0.17% | 22,518 |
| Sep 18, 2025 | 5.91 | 5.91 | 5.89 | 5.91 | 5.91 | 0.51% | 49,353 |
| Sep 17, 2025 | 5.89 | 5.91 | 5.88 | 5.88 | 5.88 | -0.17% | 20,415 |
| Sep 16, 2025 | 5.89 | 5.90 | 5.89 | 5.89 | 5.89 | -0.17% | 7,014 |
| Sep 15, 2025 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | -0.17% | 31,978 |
| Sep 12, 2025 | 5.90 | 5.91 | 5.89 | 5.91 | 5.91 | - | 34,666 |
| Sep 11, 2025 | 5.90 | 5.91 | 5.89 | 5.91 | 5.91 | 0.17% | 15,138 |
| Sep 10, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | - | 10,600 |
| Sep 9, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | - | 8,472 |
| Sep 8, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | - | 6,628 |