Stock3 AG (ETR:BOG)
Germany · Delayed Price · Currency is EUR 30.80
0.00 (0.00%)
At close: Oct 28, 2026
Stock3 AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | - | - |
| Oct 27, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | - | 20 |
| Oct 26, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 0.65% | 3 |
| Oct 23, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | - | - |
| Oct 22, 2026 | 30.40 | 30.60 | 29.80 | 30.60 | 30.60 | -0.65% | 126 |
| Oct 21, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | - | - |
| Oct 20, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | - | - |
| Oct 19, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | - |
| Oct 16, 2026 | 30.20 | 30.60 | 30.20 | 30.40 | 30.40 | 0.66% | 200 |
| Oct 15, 2026 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | -3.82% | 306 |
| Oct 14, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | - | - |
| Oct 13, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | - | - |
| Oct 12, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 1.29% | - |
| Oct 9, 2026 | 31.20 | 31.20 | 30.80 | 31.00 | 31.00 | -1.90% | 2 |
| Oct 8, 2026 | 31.40 | 31.60 | 31.00 | 31.60 | 31.60 | -0.63% | 71 |
| Oct 7, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | - | - |
| Oct 6, 2026 | 31.60 | 31.80 | 31.20 | 31.80 | 31.80 | - | 1 |
| Oct 5, 2026 | 31.60 | 31.80 | 31.20 | 31.80 | 31.80 | 0.63% | 2 |
| Oct 2, 2026 | 32.00 | 32.00 | 31.40 | 31.60 | 31.60 | -0.63% | 2 |
| Oct 1, 2026 | 32.00 | 32.20 | 31.80 | 31.80 | 31.80 | -1.85% | 721 |
| Sep 30, 2026 | 32.00 | 32.40 | 31.20 | 32.40 | 32.40 | - | 941 |
| Sep 29, 2026 | 30.00 | 32.40 | 29.60 | 32.40 | 32.40 | 7.28% | 1,628 |
| Sep 28, 2026 | 29.80 | 30.20 | 29.40 | 30.20 | 30.20 | 1.34% | 6 |
| Sep 25, 2026 | 29.80 | 30.20 | 29.80 | 29.80 | 29.80 | - | 300 |
| Sep 24, 2026 | 29.60 | 30.00 | 28.80 | 29.80 | 29.80 | 0.68% | 538 |
| Sep 23, 2026 | 29.80 | 29.80 | 29.20 | 29.60 | 29.60 | -1.99% | 32 |
| Sep 22, 2026 | 30.00 | 30.20 | 29.40 | 30.20 | 30.20 | -0.66% | 529 |
| Sep 21, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | - | - |
| Sep 18, 2026 | 29.60 | 30.40 | 29.20 | 30.40 | 30.40 | 1.33% | 528 |
| Sep 17, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | -0.66% | 401 |
| Sep 16, 2026 | 30.40 | 30.40 | 29.60 | 30.20 | 30.20 | -1.31% | 170 |
| Sep 15, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 0.66% | - |
| Sep 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Sep 11, 2026 | 30.60 | 30.60 | 30.40 | 30.60 | 30.60 | - | - |
| Sep 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Sep 9, 2026 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 1.95% | - |
| Sep 8, 2026 | 30.00 | 30.80 | 29.40 | 30.80 | 30.80 | 1.32% | 570 |
| Sep 7, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | - | - |
| Sep 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 3, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 2.01% | 135 |
| Sep 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Sep 1, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | 174 |
| Aug 31, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 2.08% | 785 |
| Aug 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 26, 2026 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | - | 3 |
| Aug 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 21, 2026 | 28.80 | 28.80 | 28.40 | 28.80 | 28.80 | - | 270 |
| Aug 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |