Stock3 AG (ETR:BOG)
Germany · Delayed Price · Currency is EUR 28.60
-0.20 (-0.69%)
At close: Jun 22, 2026
Stock3 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jun 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jun 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jun 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jun 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Jun 16, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 1.43% | 15 |
| Jun 15, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -3.45% | 53 |
| Jun 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 8, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | -1.36% | 20 |
| Jun 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Jun 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jun 3, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | 50 |
| Jun 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Jun 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| May 29, 2026 | 29.60 | 29.60 | 28.40 | 28.80 | 28.80 | -4.64% | 685 |
| May 28, 2026 | 30.00 | 30.20 | 29.80 | 30.20 | 30.20 | 3.42% | 817 |
| May 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | 3 |
| May 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| May 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| May 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 165 |
| May 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 19, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 1.35% | 28 |
| May 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 11, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 8, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| May 6, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | -0.67% | 23 |
| May 5, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -1.32% | 169 |
| May 4, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | 2 |
| Apr 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 33 |
| Apr 20, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -1.33% | 54 |
| Apr 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Apr 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Apr 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |