Bright Smart Securities & Commodities Group Limited (FRA:0BX)
Germany · Delayed Price · Currency is EUR 0.9300
+0.0050 (0.54%)
Last updated: Jan 7, 2026, 8:04 AM CET
FRA:0BX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 6.13% | - |
| Dec 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.87% | - |
| Dec 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Dec 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -7.56% | - |
| Nov 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | - |
| Nov 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | - |
| Nov 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 6.17% | - |
| Nov 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.18% | - |
| Nov 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 6.08% | - |
| Nov 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.27% | - |
| Nov 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Nov 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.29% | - |
| Nov 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -6.06% | - |
| Nov 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -7.82% | - |
| Nov 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.65% | - |
| Nov 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.25% | - |
| Nov 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.82% | - |
| Nov 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -6.44% | - |
| Nov 10, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 7.45% | 4,000 |
| Nov 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.73% | - |
| Nov 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 5, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -4.69% | 250 |
| Nov 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.88% | 90 |
| Nov 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Oct 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Oct 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.94% | - |