boohoo group plc (FRA:1B9)
Germany · Delayed Price · Currency is EUR 0.2062
-0.0070 (-3.28%)
Last updated: Feb 20, 2026, 8:06 AM CET
boohoo group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.28% | - |
| Feb 19, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 12.86% | 780 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -20.96% | - |
| Feb 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.82% | - |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.35% | - |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.55% | - |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.88% | - |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.48% | - |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.09% | - |
| Feb 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.46% | - |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.60% | - |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.97% | - |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.22% | - |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.86% | - |
| Feb 2, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 18.05% | 5,009 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.62% | - |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.74% | - |
| Jan 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 14.92% | - |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.03% | - |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.74% | - |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.41% | - |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.64% | - |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.69% | - |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.32% | - |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.26% | - |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.21% | - |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.53% | - |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.94% | - |
| Jan 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.31% | - |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | - |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.32% | - |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.46% | - |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.27% | - |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.06% | - |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 21.18% | 2,500 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19% | - |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.70% | - |
| Dec 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.83% | - |
| Dec 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.90% | - |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.17% | - |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.17% | - |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | - |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.98% | - |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.55% | - |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.20% | - |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.07% | - |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.58% | - |
| Dec 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.35% | - |