Bright Smart Securities & Commodities Group Limited (FRA:0BX)
Germany · Delayed Price · Currency is EUR 1.010
-0.030 (-2.88%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:0BX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | - | -2.88% | - |
| Jun 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Jun 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| May 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | - |
| May 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.80% | - |
| May 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| May 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.45% | - |
| May 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 10,000 |
| May 22, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 20,000 |
| May 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| May 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| May 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| May 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 15, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -1.71% | 1,000 |
| May 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| May 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -6.45% | - |
| May 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| May 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.84% | - |
| May 8, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 6.20% | 1,000 |
| May 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| May 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| May 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| May 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | - |
| Apr 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.51% | - |
| Apr 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Apr 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Apr 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Apr 23, 2026 | 1.38 | 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% | - |