Stock3 AG (ETR:BOG)
Germany · Delayed Price · Currency is EUR 29.40
0.00 (0.00%)
At close: Mar 27, 2026
Stock3 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Mar 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Mar 25, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | -1.32% | 47 |
| Mar 24, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | - | 199 |
| Mar 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Mar 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Mar 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Mar 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Mar 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Mar 16, 2026 | 30.40 | 30.40 | 29.80 | 30.00 | 30.00 | -3.23% | 898 |
| Mar 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Mar 12, 2026 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 1.95% | 10 |
| Mar 11, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | 40 |
| Mar 10, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 2.01% | 1 |
| Mar 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Mar 6, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | - | 668 |
| Mar 5, 2026 | 28.60 | 30.40 | 28.60 | 30.40 | 30.40 | 7.80% | 420 |
| Mar 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Mar 3, 2026 | 27.20 | 28.20 | 27.20 | 28.20 | 28.20 | 7.63% | 443 |
| Mar 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | 70 |
| Feb 27, 2026 | 27.00 | 27.20 | 26.40 | 27.20 | 27.20 | 3.82% | 248 |
| Feb 26, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -4.38% | 279 |
| Feb 25, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -2.84% | 179 |
| Feb 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Feb 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Feb 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Feb 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Feb 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Feb 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -5.41% | 46 |
| Feb 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | 204 |
| Feb 13, 2026 | 29.40 | 29.40 | 28.60 | 29.40 | 29.40 | -2.65% | 699 |
| Feb 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Feb 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Feb 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 4, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 2, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 0.68% | 5 |
| Jan 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jan 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jan 26, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -1.97% | 60 |
| Jan 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jan 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jan 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jan 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |