BigBear.ai Holdings, Inc. (FRA:28K1)
Germany · Delayed Price · Currency is EUR 3.600
+0.186 (5.45%)
Last updated: Feb 20, 2026, 4:02 PM CET
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.32 | 5.41 | 5.32 | 5.41 | 5.41 | 0.15% | 1,040 |
| Jan 15, 2026 | 5.35 | 5.43 | 5.35 | 5.40 | 5.40 | 4.61% | 5,330 |
| Jan 14, 2026 | 5.32 | 5.32 | 5.16 | 5.16 | 5.16 | -0.88% | 350 |
| Jan 13, 2026 | 5.37 | 5.37 | 5.19 | 5.21 | 5.21 | -0.46% | 12,432 |
| Jan 12, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | -2.35% | 50 |
| Jan 9, 2026 | 5.24 | 5.36 | 5.24 | 5.36 | 5.36 | 7.18% | 100 |
| Jan 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.12% | - |
| Jan 7, 2026 | 5.36 | 5.40 | 5.16 | 5.16 | 5.16 | -3.12% | 15,300 |
| Jan 6, 2026 | 5.00 | 5.33 | 5.00 | 5.33 | 5.33 | 10.91% | 350 |
| Jan 5, 2026 | 4.99 | 4.99 | 4.80 | 4.80 | 4.80 | 2.28% | 6,327 |
| Jan 2, 2026 | 4.70 | 4.86 | 4.70 | 4.70 | 4.70 | -1.16% | 6,536 |
| Dec 30, 2025 | 4.79 | 4.81 | 4.75 | 4.75 | 4.75 | -0.50% | 10,510 |
| Dec 29, 2025 | 4.83 | 4.91 | 4.77 | 4.77 | 4.77 | -11.92% | 13,228 |
| Dec 23, 2025 | 5.32 | 5.42 | 5.32 | 5.42 | 5.42 | 2.19% | 300 |
| Dec 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.86% | - |
| Dec 19, 2025 | 4.85 | 5.35 | 4.85 | 5.35 | 5.35 | 12.73% | 7,400 |
| Dec 18, 2025 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | -1.94% | 200 |
| Dec 17, 2025 | 5.00 | 5.05 | 4.84 | 4.84 | 4.84 | -5.95% | 37,540 |
| Dec 16, 2025 | 5.01 | 5.15 | 5.01 | 5.15 | 5.15 | 2.84% | 1,099 |
| Dec 15, 2025 | 5.41 | 5.50 | 4.96 | 5.00 | 5.00 | -12.88% | 10,357 |
| Dec 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 4.28% | 500 |
| Dec 11, 2025 | 5.49 | 5.51 | 5.49 | 5.51 | 5.51 | -3.03% | 10,000 |
| Dec 10, 2025 | 5.71 | 5.81 | 5.68 | 5.68 | 5.68 | 2.86% | 1,910 |
| Dec 9, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | 5.52 | 0.36% | 450 |
| Dec 8, 2025 | 5.82 | 5.82 | 5.50 | 5.50 | 5.50 | -3.47% | 105 |