Booz Allen Hamilton Holding Corporation (ETR:BZ9)
Germany · Delayed Price · Currency is EUR 62.44
+2.52 (4.21%)
At close: Oct 8, 2026
ETR:BZ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 60.96 | 62.46 | 60.96 | 62.44 | 62.44 | 4.21% | 48 |
| Oct 7, 2026 | 60.90 | 61.20 | 59.92 | 59.92 | 59.92 | -1.48% | - |
| Oct 6, 2026 | 61.10 | 61.34 | 60.82 | 60.82 | 60.82 | -0.39% | - |
| Oct 5, 2026 | 60.58 | 61.06 | 60.58 | 61.06 | 61.06 | 0.96% | - |
| Oct 2, 2026 | 62.90 | 63.04 | 60.48 | 60.48 | 60.48 | -4.49% | 20 |
| Oct 1, 2026 | 61.90 | 63.32 | 61.90 | 63.32 | 63.32 | 1.83% | 1 |
| Sep 30, 2026 | 62.40 | 62.44 | 62.18 | 62.18 | 62.18 | 1.53% | - |
| Sep 29, 2026 | 61.72 | 62.46 | 61.24 | 61.24 | 61.24 | -2.02% | - |
| Sep 28, 2026 | 64.16 | 64.54 | 62.50 | 62.50 | 62.50 | -2.04% | 151 |
| Sep 25, 2026 | 64.86 | 64.86 | 63.80 | 63.80 | 63.80 | -3.60% | - |
| Sep 24, 2026 | 66.60 | 66.90 | 66.18 | 66.18 | 66.18 | -2.27% | - |
| Sep 23, 2026 | 67.06 | 67.72 | 66.46 | 67.72 | 67.72 | 1.29% | 7 |
| Sep 22, 2026 | 67.68 | 67.84 | 66.86 | 66.86 | 66.86 | -0.68% | - |
| Sep 21, 2026 | 66.82 | 67.32 | 66.82 | 67.32 | 67.32 | -0.85% | 2 |
| Sep 18, 2026 | 68.76 | 69.06 | 67.90 | 67.90 | 67.90 | -1.31% | - |
| Sep 17, 2026 | 68.70 | 68.80 | 68.70 | 68.80 | 68.80 | 0.50% | 61 |
| Sep 16, 2026 | 69.24 | 69.24 | 68.46 | 68.46 | 68.46 | -0.90% | - |
| Sep 15, 2026 | 68.50 | 69.08 | 68.24 | 69.08 | 69.08 | 1.14% | - |
| Sep 14, 2026 | 65.74 | 68.30 | 65.74 | 68.30 | 68.30 | 4.98% | - |
| Sep 11, 2026 | 64.48 | 65.36 | 64.48 | 65.06 | 65.06 | 0.84% | - |
| Sep 10, 2026 | 62.12 | 64.52 | 62.12 | 64.52 | 64.52 | 2.87% | - |
| Sep 9, 2026 | 62.18 | 62.72 | 62.14 | 62.72 | 62.72 | 0.64% | - |
| Sep 8, 2026 | 62.46 | 62.98 | 62.32 | 62.32 | 62.32 | -0.51% | - |
| Sep 7, 2026 | 62.92 | 62.92 | 62.64 | 62.64 | 62.64 | -1.26% | - |
| Sep 4, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.60% | - |
| Sep 3, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.72% | - |
| Sep 2, 2026 | 63.76 | 63.76 | 63.52 | 63.52 | 63.52 | -2.64% | 5 |
| Sep 1, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.25% | - |
| Aug 31, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.40% | - |
| Aug 28, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 2.05% | - |
| Aug 27, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.06% | - |
| Aug 26, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.75% | - |
| Aug 25, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -1.72% | - |
| Aug 24, 2026 | 65.50 | 65.50 | 65.16 | 65.16 | 65.16 | -1.75% | 121 |
| Aug 21, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - | - |
| Aug 20, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -2.18% | - |
| Aug 19, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 3.10% | - |
| Aug 18, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.03% | - |
| Aug 17, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -2.03% | - |
| Aug 14, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.92% | - |
| Aug 12, 2026 | 66.48 | 68.20 | 66.48 | 67.04 | 66.53 | -2.50% | 8 |
| Aug 11, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.24 | 3.06% | - |
| Aug 10, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.21 | 2.74% | 32 |
| Aug 7, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.44 | 1.34% | - |
| Aug 6, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 63.59 | 3.22% | - |
| Aug 5, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 61.61 | -0.61% | - |
| Aug 4, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 61.98 | 1.59% | 3 |
| Jul 30, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.01 | -2.44% | 33 |
| Jul 29, 2026 | 62.32 | 63.02 | 62.32 | 63.02 | 62.54 | -2.05% | 101 |
| Jul 28, 2026 | 63.12 | 64.34 | 63.12 | 64.34 | 63.85 | -2.90% | 1 |