ETR:BMW3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	79.00	79.85	79.00	79.45	79.45	0.25%	31,518
Apr 27, 2026	79.90	80.25	79.15	79.25	79.25	-0.06%	60,743
Apr 24, 2026	80.35	80.80	79.15	79.30	79.30	-2.04%	65,561
Apr 23, 2026	81.60	81.60	80.25	80.95	80.95	-0.98%	61,641
Apr 22, 2026	83.85	83.85	81.75	81.75	81.75	-2.21%	39,434
Apr 21, 2026	83.20	84.35	83.20	83.60	83.60	0.54%	37,550
Apr 20, 2026	82.70	84.00	82.20	83.15	83.15	-0.78%	35,579
Apr 17, 2026	81.00	84.00	80.80	83.80	83.80	3.52%	53,027
Apr 16, 2026	82.25	82.25	80.75	80.95	80.95	-1.46%	44,262
Apr 15, 2026	82.75	83.20	81.70	82.15	82.15	-	45,353
Apr 14, 2026	84.25	84.95	82.15	82.15	82.15	-1.56%	47,432
Apr 13, 2026	82.40	83.60	82.15	83.45	83.45	-0.42%	38,087
Apr 10, 2026	82.30	84.05	82.05	83.80	83.80	1.82%	42,157
Apr 9, 2026	81.80	82.30	81.25	82.30	82.30	-0.30%	51,679
Apr 8, 2026	82.20	82.85	81.40	82.55	82.55	5.23%	63,269
Apr 7, 2026	79.50	80.20	78.00	78.45	78.45	-1.26%	48,071
Apr 2, 2026	78.05	79.45	77.80	79.45	79.45	0.89%	30,670
Apr 1, 2026	79.95	80.00	78.10	78.75	78.75	1.16%	65,913
Mar 31, 2026	78.25	78.50	77.55	77.85	77.85	-0.51%	53,899
Mar 30, 2026	78.00	78.55	77.20	78.25	78.25	0.26%	29,717
Mar 27, 2026	78.10	78.10	77.15	78.05	78.05	-0.06%	25,152
Mar 26, 2026	78.20	78.50	77.50	78.10	78.10	-0.95%	32,477
Mar 25, 2026	78.45	79.30	78.00	78.85	78.85	1.28%	79,618
Mar 24, 2026	78.40	78.40	76.90	77.85	77.85	-	46,844
Mar 23, 2026	74.00	78.60	73.75	77.85	77.85	2.50%	111,560
Mar 20, 2026	77.50	77.50	75.45	75.95	75.95	-0.59%	341,820
Mar 19, 2026	77.90	77.90	76.25	76.40	76.40	-3.47%	94,110
Mar 18, 2026	80.05	80.05	78.65	79.15	79.15	-0.19%	40,703
Mar 17, 2026	79.10	79.95	78.70	79.30	79.30	0.44%	49,284
Mar 16, 2026	80.95	80.95	78.85	78.95	78.95	-3.07%	58,711
Mar 13, 2026	80.40	81.65	79.80	81.45	81.45	-0.18%	49,185
Mar 12, 2026	80.00	81.70	78.00	81.60	81.60	0.93%	76,406
Mar 11, 2026	80.30	81.65	79.80	80.85	80.85	0.68%	74,189
Mar 10, 2026	80.60	81.15	79.95	80.30	80.30	1.84%	57,422
Mar 9, 2026	79.50	79.50	77.75	78.85	78.85	-1.56%	111,634
Mar 6, 2026	82.35	82.35	79.35	80.10	80.10	-1.78%	115,652
Mar 5, 2026	82.40	83.75	81.20	81.55	81.55	-1.92%	122,132
Mar 4, 2026	83.00	83.75	82.15	83.15	83.15	0.30%	68,059
Mar 3, 2026	84.75	84.75	81.75	82.90	82.90	-2.36%	69,830
Mar 2, 2026	86.05	87.00	84.70	84.90	84.90	-4.50%	56,337
Feb 27, 2026	88.80	89.20	87.95	88.90	88.90	0.17%	115,559
Feb 26, 2026	88.25	90.00	87.95	88.75	88.75	0.57%	38,568
Feb 25, 2026	88.00	88.70	87.40	88.25	88.25	0.17%	43,810
Feb 24, 2026	87.70	89.05	87.45	88.10	88.10	0.74%	30,076
Feb 23, 2026	90.00	90.00	87.35	87.45	87.45	-3.37%	82,889
Feb 20, 2026	88.90	91.60	88.90	90.50	90.50	0.56%	52,820
Feb 19, 2026	90.45	91.20	88.80	90.00	90.00	-1.21%	50,017
Feb 18, 2026	89.40	91.10	89.40	91.10	91.10	1.22%	35,910
Feb 17, 2026	89.70	90.35	88.90	90.00	90.00	1.24%	44,008
Feb 16, 2026	88.25	89.55	87.65	88.90	88.90	0.40%	35,587