Stock3 AG (ETR:BOG)
Germany · Delayed Price · Currency is EUR 30.60
+0.20 (0.66%)
At close: Sep 15, 2026
Stock3 AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | 170 |
| Aug 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Aug 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 1 |
| Aug 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Aug 13, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 2.07% | 100 |
| Aug 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Aug 11, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 1.38% | 259 |
| Aug 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 35 |
| Aug 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 49 |
| Aug 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jul 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 16 |
| Jul 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jul 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jul 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Jul 24, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -2.00% | 200 |
| Jul 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.85% | 38 |
| Jul 20, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jul 17, 2026 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | - | 165 |
| Jul 16, 2026 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | 2.63% | 165 |
| Jul 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 10, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 2.70% | 23 |
| Jul 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jul 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | 24 |
| Jul 3, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 528 |
| Jul 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |