Bright Smart Securities & Commodities Group Limited (FRA:0BX)
Germany · Delayed Price · Currency is EUR 1.450
+0.040 (2.84%)
At close: Mar 27, 2026
FRA:0BX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | - |
| Mar 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Mar 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Mar 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.82% | - |
| Mar 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.60% | - |
| Mar 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -9.42% | - |
| Mar 19, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -8.00% | 26,000 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 47.06% | - |
| Mar 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 33.33% | - |
| Mar 12, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Mar 11, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.29% | - |
| Mar 10, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.73% | - |
| Mar 9, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | - |
| Mar 6, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| Mar 5, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 5.96% | - |
| Mar 4, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -7.36% | - |
| Mar 3, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.23% | - |
| Mar 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.97% | - |
| Feb 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.12% | - |
| Feb 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.76% | - |
| Feb 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Feb 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |
| Feb 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| 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% | - |