B&S Group S.A. (AMS:BSGR)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
5.91
+0.01 (0.17%)
Sep 29, 2025, 9:55 AM CET

B&S Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.905.915.905.905.90-0.17%17,178
Sep 25, 20255.905.915.905.915.91-16,290
Sep 24, 20255.905.915.905.915.91-12,729
Sep 23, 20255.905.925.905.915.91-9,947
Sep 22, 20255.925.925.905.915.91-0.17%21,117
Sep 19, 20255.925.925.905.925.920.17%22,518
Sep 18, 20255.915.915.895.915.910.51%49,353
Sep 17, 20255.895.915.885.885.88-0.17%20,415
Sep 16, 20255.895.905.895.895.89-0.17%7,014
Sep 15, 20255.905.905.895.905.90-0.17%31,978
Sep 12, 20255.905.915.895.915.91-34,666
Sep 11, 20255.905.915.895.915.910.17%15,138
Sep 10, 20255.905.915.905.905.90-10,600
Sep 9, 20255.905.915.905.905.90-8,472
Sep 8, 20255.915.915.905.905.90-6,628
Sep 5, 20255.905.915.905.905.90-9,802
Sep 4, 20255.905.915.905.905.900.17%5,539
Sep 3, 20255.885.895.875.895.890.17%2,501
Sep 2, 20255.895.895.885.885.88-0.34%5,617
Sep 1, 20255.895.915.895.905.90-10,926
Aug 29, 20255.905.905.895.905.90-9,323
Aug 28, 20255.895.915.895.905.900.17%5,694
Aug 27, 20255.895.905.895.895.89-5,641
Aug 26, 20255.905.905.885.895.89-0.17%11,491
Aug 25, 20255.855.905.845.905.900.34%10,710
Aug 22, 20255.855.885.855.885.88-7,444
Aug 21, 20255.895.915.825.885.88-0.34%19,416
Aug 20, 20255.865.915.865.905.900.17%11,264
Aug 19, 20255.865.895.865.895.890.17%19,337
Aug 18, 20255.885.885.885.885.88-0.34%7,127
Aug 15, 20255.905.915.905.905.90-19,358
Aug 14, 20255.905.905.905.905.90-0.17%48,158
Aug 13, 20255.905.915.905.915.91-5,896
Aug 12, 20255.915.915.905.915.91-7,105
Aug 11, 20255.905.915.905.915.91-32,442
Aug 8, 20255.925.925.905.915.910.17%5,267
Aug 7, 20255.915.915.905.905.90-0.17%43,889
Aug 6, 20255.895.915.885.915.91-23,217
Aug 5, 20255.895.925.885.915.910.51%119,852
Aug 4, 20255.875.895.875.885.880.17%21,930
Aug 1, 20255.875.885.845.875.87-0.17%31,440
Jul 31, 20255.885.885.865.885.88-43,690
Jul 30, 20255.885.885.875.885.88-42,496
Jul 29, 20255.885.895.885.885.88-0.17%10,808
Jul 28, 20255.895.895.875.895.890.34%11,664
Jul 25, 20255.875.895.875.875.87-7,797
Jul 24, 20255.885.885.875.875.87-0.17%13,920
Jul 23, 20255.905.905.865.885.88-26,599
Jul 22, 20255.875.895.875.885.88-10,051
Jul 21, 20255.905.905.885.885.88-0.34%3,533