Frontier Group Holdings, Inc. (BST:0VN)
Germany · Delayed Price · Currency is EUR 5.00
-0.10 (-1.96%)
At close: Sep 18, 2026
BST:0VN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Sep 17, 2026 | 4.86 | 5.20 | 4.86 | 5.10 | 5.10 | 4.08% | - |
| Sep 16, 2026 | 4.78 | 5.00 | 4.76 | 4.90 | 4.90 | 1.66% | - |
| Sep 15, 2026 | 4.80 | 4.84 | 4.72 | 4.82 | 4.82 | -0.82% | - |
| Sep 14, 2026 | 4.80 | 4.90 | 4.74 | 4.86 | 4.86 | 0.83% | - |
| Sep 11, 2026 | 4.72 | 4.86 | 4.72 | 4.82 | 4.82 | 2.12% | - |
| Sep 10, 2026 | 4.82 | 4.90 | 4.68 | 4.72 | 4.72 | -2.88% | - |
| Sep 9, 2026 | 4.86 | 4.92 | 4.82 | 4.86 | 4.86 | -0.82% | - |
| Sep 8, 2026 | 5.05 | 5.10 | 4.88 | 4.90 | 4.90 | -2.97% | - |
| Sep 7, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 4, 2026 | 4.88 | 5.15 | 4.86 | 5.10 | 5.10 | 2.41% | - |
| Sep 3, 2026 | 4.86 | 4.98 | 4.82 | 4.98 | 4.98 | 1.63% | - |
| Sep 2, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 2.51% | - |
| Sep 1, 2026 | 4.88 | 4.94 | 4.70 | 4.78 | 4.78 | -2.05% | - |
| Aug 31, 2026 | 4.96 | 4.98 | 4.86 | 4.88 | 4.88 | -3.37% | - |
| Aug 28, 2026 | 5.05 | 5.20 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 27, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 26, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Aug 25, 2026 | 4.90 | 5.10 | 4.90 | 5.05 | 5.05 | 1.41% | - |
| Aug 24, 2026 | 5.05 | 5.15 | 4.88 | 4.98 | 4.98 | -1.39% | - |
| Aug 21, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 2.23% | - |
| Aug 20, 2026 | 5.15 | 5.15 | 4.90 | 4.94 | 4.94 | -3.14% | - |
| Aug 19, 2026 | 5.25 | 5.35 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Aug 18, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Aug 17, 2026 | 5.70 | 5.80 | 5.45 | 5.45 | 5.45 | -5.22% | - |
| Aug 14, 2026 | 5.90 | 5.95 | 5.70 | 5.75 | 5.75 | -2.54% | - |
| Aug 13, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | - |
| Aug 12, 2026 | 5.95 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Aug 11, 2026 | 5.80 | 6.05 | 5.80 | 6.00 | 6.00 | 1.69% | - |
| Aug 10, 2026 | 6.30 | 6.40 | 5.90 | 5.90 | 5.90 | -7.09% | - |
| Aug 7, 2026 | 6.65 | 6.70 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Aug 6, 2026 | 6.85 | 6.90 | 6.55 | 6.60 | 6.60 | -4.35% | - |
| Aug 5, 2026 | 6.85 | 7.15 | 6.85 | 6.90 | 6.90 | - | 18,000 |
| Aug 4, 2026 | 6.60 | 7.00 | 6.45 | 6.90 | 6.90 | 4.55% | - |
| Aug 3, 2026 | 5.75 | 6.60 | 5.75 | 6.60 | 6.60 | 13.79% | - |
| Jul 31, 2026 | 6.05 | 6.20 | 5.75 | 5.80 | 5.80 | -3.33% | - |
| Jul 30, 2026 | 5.60 | 6.00 | 5.50 | 6.00 | 6.00 | 7.14% | - |
| Jul 29, 2026 | 5.40 | 5.85 | 5.30 | 5.60 | 5.60 | 2.75% | - |
| Jul 28, 2026 | 5.30 | 5.50 | 5.25 | 5.45 | 5.45 | 1.87% | - |
| Jul 27, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 4.90% | - |
| Jul 24, 2026 | 4.78 | 5.25 | 4.76 | 5.10 | 5.10 | 5.81% | - |
| Jul 23, 2026 | 5.15 | 5.20 | 4.74 | 4.82 | 4.82 | -6.41% | 13,300 |
| Jul 22, 2026 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Jul 21, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | - | 1,500 |
| Jul 20, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jul 17, 2026 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -3.54% | - |
| Jul 16, 2026 | 5.65 | 5.80 | 5.60 | 5.65 | 5.65 | -0.88% | - |
| Jul 15, 2026 | 5.55 | 5.75 | 5.50 | 5.70 | 5.70 | 2.70% | - |
| Jul 14, 2026 | 5.70 | 5.75 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Jul 13, 2026 | 6.00 | 6.00 | 5.65 | 5.75 | 5.75 | -4.96% | 3,288 |