Bright Smart Securities & Commodities Group Limited (FRA:0BX)
Germany · Delayed Price · Currency is EUR 0.9600
-0.0050 (-0.52%)
At close: Feb 20, 2026
FRA:0BX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Feb 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Feb 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Feb 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Feb 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.52% | - |
| Feb 12, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 0.51% | 10,000 |
| Feb 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | - |
| Feb 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Feb 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 8.52% | - |
| Feb 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.68% | - |
| Feb 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Feb 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.64% | - |
| Feb 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.17% | - |
| Feb 2, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.95% | - |
| Jan 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.63% | - |
| Jan 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Jan 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Jan 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | - |
| Jan 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -9.62% | - |
| Jan 23, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 7.22% | 8,000 |
| Jan 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.52% | - |
| Jan 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.60% | - |
| Jan 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Jan 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | - |
| Jan 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Jan 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Jan 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.67% | - |
| Jan 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Jan 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.72% | - |
| Jan 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Jan 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | - |
| Jan 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Jan 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.65% | - |
| Jan 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.71% | - |
| Jan 2, 2026 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 5.52% | 5,000 |
| Dec 30, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 3.43% | 2,500 |
| Dec 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Dec 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.69% | - |
| Dec 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.91% | - |
| Dec 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 8.86% | - |
| Dec 18, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -3.07% | 2,000 |
| Dec 17, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.87% | - |
| Dec 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Dec 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | - |
| Dec 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.48% | - |
| Dec 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.59% | - |
| Dec 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Dec 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.31% | - |