Frontier Group Holdings, Inc. (BST:0VN)
Germany · Delayed Price · Currency is EUR 5.80
+0.30 (5.45%)
At close: Oct 29, 2026
BST:0VN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.80 | 5.80 | 5.55 | 5.75 | 5.75 | -0.86% | - |
| Oct 29, 2026 | 5.55 | 5.80 | 5.50 | 5.80 | 5.80 | 5.45% | - |
| Oct 28, 2026 | 4.90 | 5.50 | 4.90 | 5.50 | 5.50 | 11.79% | - |
| Oct 27, 2026 | 4.38 | 4.94 | 4.38 | 4.92 | 4.92 | 12.84% | - |
| Oct 26, 2026 | 4.36 | 4.48 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Oct 23, 2026 | 4.66 | 4.68 | 4.32 | 4.40 | 4.40 | -6.38% | - |
| Oct 22, 2026 | 4.40 | 4.74 | 4.34 | 4.70 | 4.70 | 4.91% | - |
| Oct 21, 2026 | 4.32 | 4.66 | 4.30 | 4.48 | 4.48 | 2.28% | - |
| Oct 20, 2026 | 4.06 | 4.48 | 4.04 | 4.38 | 4.38 | 6.31% | - |
| Oct 19, 2026 | 4.18 | 4.24 | 4.10 | 4.12 | 4.12 | -1.90% | - |
| Oct 16, 2026 | 4.42 | 4.48 | 4.16 | 4.20 | 4.20 | -6.25% | - |
| Oct 15, 2026 | 4.30 | 4.48 | 4.28 | 4.48 | 4.48 | 3.70% | - |
| Oct 14, 2026 | 4.92 | 4.94 | 4.32 | 4.32 | 4.32 | -13.25% | - |
| Oct 13, 2026 | 5.05 | 5.10 | 4.86 | 4.98 | 4.98 | -1.39% | - |
| Oct 12, 2026 | 5.20 | 5.30 | 5.05 | 5.05 | 5.05 | -2.88% | 11,200 |
| Oct 9, 2026 | 5.25 | 5.30 | 5.05 | 5.20 | 5.20 | -1.89% | - |
| Oct 8, 2026 | 5.35 | 5.40 | 5.20 | 5.30 | 5.30 | -0.93% | - |
| Oct 7, 2026 | 5.50 | 5.55 | 5.30 | 5.35 | 5.35 | -3.60% | - |
| Oct 6, 2026 | 5.40 | 5.65 | 5.40 | 5.55 | 5.55 | 2.78% | - |
| Oct 5, 2026 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 2, 2026 | 5.25 | 5.55 | 5.25 | 5.50 | 5.50 | 3.77% | - |
| Oct 1, 2026 | 5.25 | 5.40 | 5.20 | 5.30 | 5.30 | 0.95% | - |
| Sep 30, 2026 | 5.35 | 5.40 | 5.10 | 5.25 | 5.25 | -1.87% | - |
| Sep 29, 2026 | 5.30 | 5.45 | 5.25 | 5.35 | 5.35 | - | - |
| Sep 28, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | -0.93% | - |
| Sep 25, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 3.85% | - |
| Sep 24, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 1,900 |
| Sep 23, 2026 | 5.40 | 5.45 | 5.10 | 5.10 | 5.10 | -5.56% | - |
| Sep 22, 2026 | 5.30 | 5.55 | 5.30 | 5.40 | 5.40 | 1.89% | 4,000 |
| Sep 21, 2026 | 5.05 | 5.35 | 5.05 | 5.30 | 5.30 | 6.00% | - |
| 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% | - |