Bright Smart Securities & Commodities Group Limited (FRA:0BX)
Germany · Delayed Price · Currency is EUR 1.350
-0.030 (-2.17%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:0BX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1.47% | - |
| Apr 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Apr 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.00% | - |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Apr 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Apr 15, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -3.08% | 600 |
| Apr 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Apr 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Apr 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| Apr 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Apr 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.38% | - |
| Apr 1, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -2.26% | 95 |
| Mar 31, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -4.32% | 95 |
| Mar 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| 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% | - |