BigBear.ai Holdings, Inc. (FRA:28K1)
Germany · Delayed Price · Currency is EUR 2.939
-0.038 (-1.28%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:28K1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 3.45 | 3.47 | 3.33 | 3.33 | 3.33 | -7.56% | 2,045 |
| May 15, 2026 | 3.68 | 3.72 | 3.60 | 3.60 | 3.60 | -1.26% | 9,099 |
| May 14, 2026 | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | -1.70% | 1,270 |
| May 13, 2026 | 3.65 | 3.71 | 3.65 | 3.71 | 3.71 | 5.07% | 153 |
| May 12, 2026 | 3.61 | 3.61 | 3.53 | 3.53 | 3.53 | -3.87% | 2,900 |
| May 11, 2026 | 3.57 | 3.70 | 3.51 | 3.67 | 3.67 | 4.91% | 5,295 |
| May 8, 2026 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -2.72% | 250 |
| May 7, 2026 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | -1.07% | 3,377 |
| May 6, 2026 | 3.40 | 3.64 | 3.30 | 3.64 | 3.64 | 6.56% | 1,851 |
| May 5, 2026 | 3.59 | 3.67 | 3.41 | 3.41 | 3.41 | -5.19% | 1,600 |
| May 4, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 8.11% | 2,150 |
| Apr 30, 2026 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | -5.93% | 600 |
| Apr 29, 2026 | 3.59 | 3.68 | 3.52 | 3.54 | 3.54 | 5.14% | 12,700 |
| Apr 28, 2026 | 3.16 | 3.37 | 3.16 | 3.37 | 3.37 | 7.40% | 898 |
| Apr 27, 2026 | 3.12 | 3.19 | 3.12 | 3.14 | 3.14 | 1.82% | 101 |
| Apr 24, 2026 | 3.20 | 3.28 | 3.08 | 3.08 | 3.08 | -6.58% | 2,112 |
| Apr 23, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.72% | 18 |
| Apr 22, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | -1.48% | 4,500 |
| Apr 21, 2026 | 3.24 | 3.37 | 3.24 | 3.37 | 3.37 | 3.09% | 333 |
| Apr 20, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.28% | 145 |
| Apr 17, 2026 | 3.18 | 3.31 | 3.18 | 3.26 | 3.26 | 1.46% | 550 |