BigBear.ai Holdings, Inc. (ETR:28K1)
Germany · Delayed Price · Currency is EUR 2.901
-0.017 (-0.58%)
At close: Jul 9, 2026
ETR:28K1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -4.33% | 4,601 |
| Jul 7, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | -3.69% | 745 |
| Jul 6, 2026 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 0.54% | 255 |
| Jul 3, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | 0.03% | 675 |
| Jul 2, 2026 | 3.22 | 3.22 | 3.14 | 3.15 | 3.15 | -4.81% | 8,685 |
| Jul 1, 2026 | 3.24 | 3.31 | 3.20 | 3.31 | 3.31 | 3.37% | 43,432 |
| Jun 30, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 4.58% | 1,415 |
| Jun 29, 2026 | 3.09 | 3.15 | 3.06 | 3.06 | 3.06 | -0.75% | 7,942 |
| Jun 26, 2026 | 2.99 | 3.09 | 2.99 | 3.08 | 3.08 | 1.55% | 6,977 |
| Jun 25, 2026 | 3.14 | 3.15 | 3.03 | 3.04 | 3.04 | -5.45% | 5,482 |
| Jun 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.95% | 200 |
| Jun 23, 2026 | 3.24 | 3.37 | 3.20 | 3.34 | 3.34 | -0.30% | 8,653 |
| Jun 22, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -0.45% | 762 |
| Jun 18, 2026 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | -1.81% | 1,101 |
| Jun 17, 2026 | 3.45 | 3.45 | 3.42 | 3.43 | 3.43 | 0.65% | 1,014 |
| Jun 16, 2026 | 3.50 | 3.50 | 3.37 | 3.41 | 3.41 | -3.73% | 10,097 |
| Jun 15, 2026 | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | -2.07% | 1,990 |
| Jun 12, 2026 | 3.60 | 3.62 | 3.56 | 3.62 | 3.62 | 2.15% | 6,953 |
| Jun 11, 2026 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | -0.17% | 3,180 |
| Jun 10, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 4.02% | - |
| Jun 9, 2026 | 3.80 | 3.80 | 3.41 | 3.41 | 3.41 | -10.76% | 17,209 |
| Jun 8, 2026 | 3.62 | 3.84 | 3.62 | 3.82 | 3.82 | 2.14% | 13,035 |
| Jun 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -11.40% | - |