Bright Smart Securities & Commodities Group Limited (FRA:0BX)
Germany · Delayed Price · Currency is EUR 0.8600
+0.0200 (2.38%)
At close: Nov 28, 2025
FRA:0BX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Oct 23, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -4.63% | 4,693 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Oct 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Oct 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.25% | - |
| Oct 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Oct 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Oct 15, 2025 | 1.14 | 1.22 | 1.14 | 1.21 | 1.21 | 11.01% | 1,125 |
| Oct 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -12.80% | - |
| Oct 13, 2025 | 1.19 | 1.31 | 1.19 | 1.25 | 1.25 | 32.98% | 1,750 |
| Oct 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.09% | - |
| Oct 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| Oct 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.56% | - |
| Oct 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Oct 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.89% | - |
| Oct 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | - |
| Oct 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.59% | - |
| Oct 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 30, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -3.47% | 357 |
| Sep 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Sep 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Sep 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Sep 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Sep 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Sep 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | - |