BigBear.ai Holdings, Inc. (FRA:28K1)
Germany · Delayed Price · Currency is EUR 2.907
+0.007 (0.24%)
At close: Mar 27, 2026
FRA:28K1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.24% | - |
| Mar 26, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -6.90% | 1,200 |
| Mar 25, 2026 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 1.14% | 1,000 |
| Mar 24, 2026 | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | 5.48% | 4,450 |
| Mar 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.81% | - |
| Mar 20, 2026 | 3.21 | 3.21 | 3.10 | 3.10 | 3.10 | -6.09% | 835 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.76% | - |
| Mar 18, 2026 | 3.43 | 3.48 | 3.36 | 3.36 | 3.36 | -4.00% | 5,488 |
| Mar 17, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 1.21% | 200 |
| Mar 16, 2026 | 3.49 | 3.55 | 3.41 | 3.46 | 3.46 | -0.14% | 4,684 |
| Mar 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.40% | - |
| Mar 12, 2026 | 3.48 | 3.59 | 3.48 | 3.59 | 3.59 | 0.11% | - |
| Mar 11, 2026 | 3.48 | 3.58 | 3.47 | 3.58 | 3.58 | 1.91% | 1,190 |
| Mar 10, 2026 | 3.58 | 3.66 | 3.51 | 3.51 | 3.51 | -2.39% | 13,600 |
| Mar 9, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | -2.96% | 7,000 |
| Mar 6, 2026 | 3.47 | 3.71 | 3.43 | 3.71 | 3.71 | 7.72% | 3,450 |
| Mar 5, 2026 | 3.24 | 3.44 | 3.24 | 3.44 | 3.44 | 1.50% | 200 |
| Mar 4, 2026 | 3.22 | 3.39 | 3.22 | 3.39 | 3.39 | 5.05% | 10,700 |
| Mar 3, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -7.98% | 2,700 |
| Mar 2, 2026 | 3.02 | 3.51 | 3.02 | 3.51 | 3.51 | 6.36% | 14,650 |
| Feb 27, 2026 | 3.43 | 3.43 | 3.30 | 3.30 | 3.30 | -2.94% | 1,050 |
| Feb 26, 2026 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 3.16% | 1,950 |
| Feb 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.27% | - |
| Feb 24, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.23% | - |
| Feb 23, 2026 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | -11.94% | 10,000 |
| Feb 20, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 5.45% | 1,200 |
| Feb 19, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.01% | - |
| Feb 18, 2026 | 3.28 | 3.45 | 3.28 | 3.45 | 3.45 | 1.44% | 100 |
| Feb 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 290 |
| Feb 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -5.36% | - |
| Feb 13, 2026 | 3.35 | 3.58 | 3.35 | 3.58 | 3.58 | 3.83% | 11 |
| Feb 12, 2026 | 3.68 | 3.85 | 3.40 | 3.45 | 3.45 | -9.69% | 6,230 |
| Feb 11, 2026 | 3.79 | 3.82 | 3.79 | 3.82 | 3.82 | -3.90% | 7,000 |
| Feb 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.85% | - |
| Feb 9, 2026 | 4.06 | 4.06 | 3.99 | 4.05 | 4.05 | 3.95% | 9,733 |
| Feb 6, 2026 | 3.40 | 3.90 | 3.40 | 3.90 | 3.90 | 7.30% | 6,200 |
| Feb 5, 2026 | 3.74 | 3.74 | 3.50 | 3.63 | 3.63 | -6.32% | 4,432 |
| Feb 4, 2026 | 4.16 | 4.16 | 3.73 | 3.88 | 3.88 | -5.92% | 7,934 |
| Feb 3, 2026 | 4.16 | 4.16 | 4.02 | 4.12 | 4.12 | 2.11% | 1,134 |
| Feb 2, 2026 | 4.08 | 4.21 | 4.04 | 4.04 | 4.04 | -8.00% | 4,040 |
| Jan 30, 2026 | 4.56 | 4.56 | 4.39 | 4.39 | 4.39 | -13.70% | 600 |
| Jan 29, 2026 | 4.99 | 5.08 | 4.99 | 5.08 | 5.08 | -0.55% | 10 |
| Jan 28, 2026 | 5.09 | 5.33 | 5.09 | 5.11 | 5.11 | 5.36% | 35,826 |
| Jan 27, 2026 | 4.80 | 4.85 | 4.77 | 4.85 | 4.85 | -0.10% | 661 |
| Jan 26, 2026 | 4.84 | 5.01 | 4.84 | 4.86 | 4.86 | -1.48% | 2,790 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | -0.44% | 50 |
| Jan 22, 2026 | 4.87 | 4.95 | 4.87 | 4.95 | 4.95 | 0.69% | 4,000 |
| Jan 21, 2026 | 5.03 | 5.03 | 4.90 | 4.92 | 4.92 | -3.61% | 10,150 |
| Jan 20, 2026 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | -0.58% | 5,600 |
| Jan 19, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -5.14% | - |