BigBear.ai Holdings, Inc. (ETR:28K1)
Germany · Delayed Price · Currency is EUR 2.728
+0.103 (3.92%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:28K1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 3.92% | 3,000 |
| Aug 20, 2026 | 2.63 | 2.65 | 2.63 | 2.63 | 2.63 | -3.56% | 2,520 |
| Aug 19, 2026 | 2.63 | 2.72 | 2.63 | 2.72 | 2.72 | -0.11% | 1,674 |
| Aug 18, 2026 | 2.72 | 2.75 | 2.68 | 2.73 | 2.73 | -0.91% | 1,226 |
| Aug 17, 2026 | 2.79 | 2.79 | 2.75 | 2.75 | 2.75 | -2.45% | 1,912 |
| Aug 14, 2026 | 2.87 | 2.87 | 2.82 | 2.82 | 2.82 | -0.14% | 3,375 |
| Aug 13, 2026 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | 0.39% | 1,929 |
| Aug 12, 2026 | 2.93 | 2.93 | 2.81 | 2.81 | 2.81 | -0.35% | 2,850 |
| Aug 11, 2026 | 2.85 | 2.86 | 2.82 | 2.82 | 2.82 | 1.04% | 967 |
| Aug 10, 2026 | 2.82 | 2.83 | 2.75 | 2.79 | 2.79 | 1.64% | 2,672 |
| Aug 7, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 4.29% | - |
| Aug 6, 2026 | 2.63 | 2.64 | 2.63 | 2.64 | 2.64 | 0.92% | 290 |
| Aug 5, 2026 | 2.72 | 2.72 | 2.60 | 2.61 | 2.61 | -2.25% | 2,228 |
| Aug 4, 2026 | 2.52 | 2.67 | 2.52 | 2.67 | 2.67 | 8.75% | 758 |
| Aug 3, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | 4.42% | 350 |
| Jul 31, 2026 | 2.49 | 2.54 | 2.35 | 2.35 | 2.35 | -1.71% | 2,593 |
| Jul 30, 2026 | 2.30 | 2.39 | 2.30 | 2.39 | 2.39 | 0.04% | 2,142 |
| Jul 29, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -4.89% | 2 |
| Jul 28, 2026 | 2.48 | 2.52 | 2.40 | 2.52 | 2.52 | 0.20% | 1,773 |
| Jul 27, 2026 | 2.52 | 2.53 | 2.51 | 2.51 | 2.51 | 0.76% | 9,911 |
| Jul 24, 2026 | 2.42 | 2.49 | 2.41 | 2.49 | 2.49 | -1.19% | 8,046 |
| Jul 23, 2026 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -1.68% | 5,917 |
| Jul 22, 2026 | 2.58 | 2.58 | 2.55 | 2.56 | 2.56 | -0.35% | 8,654 |
| Jul 21, 2026 | 2.60 | 2.61 | 2.57 | 2.57 | 2.57 | 5.75% | 11,238 |
| Jul 20, 2026 | 2.50 | 2.50 | 2.43 | 2.43 | 2.43 | -1.14% | 323 |
| Jul 17, 2026 | 2.49 | 2.53 | 2.46 | 2.46 | 2.46 | -6.64% | 11,057 |
| Jul 16, 2026 | 2.73 | 2.73 | 2.64 | 2.64 | 2.64 | -5.35% | 215 |
| Jul 15, 2026 | 2.73 | 2.85 | 2.73 | 2.79 | 2.79 | 2.24% | 8,861 |
| Jul 14, 2026 | 2.69 | 2.73 | 2.69 | 2.72 | 2.72 | -1.91% | 10,247 |
| Jul 13, 2026 | 2.86 | 2.87 | 2.78 | 2.78 | 2.78 | -3.38% | 18,910 |
| Jul 10, 2026 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -0.93% | 3,010 |
| Jul 9, 2026 | 2.87 | 2.90 | 2.87 | 2.90 | 2.90 | -0.58% | 2,030 |
| 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 |