BigBear.ai Holdings, Inc. (FRA:28K1)
Germany · Delayed Price · Currency is EUR 2.479
+0.068 (2.82%)
Last updated: Jul 28, 2026, 10:29 AM CET
FRA:28K1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -2.70% | - |
| Jul 24, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.20% | - |
| Jul 23, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -2.60% | - |
| Jul 22, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.50% | - |
| Jul 21, 2026 | 2.45 | 2.63 | 2.45 | 2.63 | 2.63 | 4.07% | 10 |
| Jul 20, 2026 | 2.45 | 2.53 | 2.45 | 2.53 | 2.53 | 3.35% | 20 |
| Jul 17, 2026 | 2.49 | 2.49 | 2.43 | 2.45 | 2.45 | -7.70% | 7,000 |
| Jul 16, 2026 | 2.71 | 2.71 | 2.65 | 2.65 | 2.65 | -1.38% | 5,400 |
| Jul 15, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.83% | - |
| Jul 14, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -5.29% | - |
| Jul 13, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -4.45% | - |
| Jul 10, 2026 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | 2.83% | 8,700 |
| Jul 9, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.56% | 1,000 |
| Jul 8, 2026 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | -9.15% | 3,680 |
| Jul 7, 2026 | 3.07 | 3.17 | 3.07 | 3.17 | 3.17 | -0.47% | 1,000 |
| Jul 6, 2026 | 3.07 | 3.19 | 3.07 | 3.19 | 3.19 | 3.44% | 730 |
| Jul 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.79% | 100 |
| Jul 2, 2026 | 3.17 | 3.23 | 3.17 | 3.23 | 3.23 | -0.77% | 25 |
| Jul 1, 2026 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | -0.88% | 48 |
| Jun 30, 2026 | 3.15 | 3.29 | 3.15 | 3.29 | 3.29 | 7.45% | 7,000 |
| Jun 29, 2026 | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | 4.12% | 600 |
| Jun 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.28% | - |
| Jun 25, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -11.32% | 80 |
| Jun 24, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | -0.89% | 100 |
| Jun 23, 2026 | 3.37 | 3.39 | 3.26 | 3.39 | 3.39 | 1.53% | 4,400 |
| Jun 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.09% | - |
| Jun 19, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.57% | 100 |
| Jun 18, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.47% | - |
| Jun 17, 2026 | 3.39 | 3.50 | 3.39 | 3.40 | 3.40 | 1.10% | 9,115 |
| Jun 16, 2026 | 3.47 | 3.47 | 3.37 | 3.37 | 3.37 | -6.40% | 10,846 |
| Jun 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.39% | 1,681 |
| Jun 12, 2026 | 3.55 | 3.55 | 3.46 | 3.51 | 3.51 | 0.60% | 3,100 |
| Jun 11, 2026 | 3.45 | 3.55 | 3.45 | 3.49 | 3.49 | 4.18% | 4,877 |
| Jun 10, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -1.44% | - |
| Jun 9, 2026 | 3.84 | 3.84 | 3.40 | 3.40 | 3.40 | -7.91% | 456 |
| Jun 8, 2026 | 3.57 | 3.69 | 3.57 | 3.69 | 3.69 | 0.85% | 3,250 |
| Jun 5, 2026 | 4.15 | 4.15 | 3.66 | 3.66 | 3.66 | -8.80% | 3,722 |
| Jun 4, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.13% | - |
| Jun 3, 2026 | 4.32 | 4.32 | 4.06 | 4.19 | 4.19 | -1.58% | 3,860 |
| Jun 2, 2026 | 4.49 | 4.56 | 4.25 | 4.25 | 4.25 | -6.40% | 9,517 |
| Jun 1, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 3.77% | 5,750 |
| May 29, 2026 | 4.34 | 4.59 | 4.22 | 4.38 | 4.38 | 7.51% | 6,858 |
| May 28, 2026 | 3.74 | 4.07 | 3.74 | 4.07 | 4.07 | 10.08% | 2,933 |
| May 27, 2026 | 3.62 | 3.70 | 3.55 | 3.70 | 3.70 | 2.21% | 21,052 |
| May 26, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | 1.06% | 12,406 |
| May 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.20% | - |
| May 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.14% | 3,000 |
| May 21, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.64% | - |
| May 20, 2026 | 3.26 | 3.56 | 3.26 | 3.56 | 3.56 | 5.29% | 5,450 |
| May 19, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 1.59% | 4,499 |