BigBear.ai Holdings, Inc. (FRA:28K1)
Germany · Delayed Price · Currency is EUR 4.123
-0.130 (-3.06%)
Last updated: Jun 3, 2026, 5:59 PM CET
FRA:28K1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | - | 1.48% | - |
| 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 |
| Apr 16, 2026 | 3.22 | 3.33 | 3.21 | 3.21 | 3.21 | 1.68% | 15,025 |
| Apr 15, 2026 | 2.96 | 3.16 | 2.96 | 3.16 | 3.16 | 7.56% | 1,200 |
| Apr 14, 2026 | 2.84 | 2.94 | 2.84 | 2.94 | 2.94 | 6.84% | 45 |
| Apr 13, 2026 | 2.75 | 2.76 | 2.73 | 2.75 | 2.75 | -3.91% | 10,250 |
| Apr 10, 2026 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | -1.65% | 335 |
| Apr 9, 2026 | 2.94 | 2.94 | 2.91 | 2.91 | 2.91 | -2.68% | 8,000 |
| Apr 8, 2026 | 3.12 | 3.18 | 2.99 | 2.99 | 2.99 | -0.33% | 10,977 |
| Apr 7, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 4.75% | 500 |
| Apr 2, 2026 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | -5.07% | 15 |
| Apr 1, 2026 | 3.04 | 3.10 | 2.99 | 3.02 | 3.02 | 8.72% | 6,752 |
| Mar 31, 2026 | 2.65 | 2.78 | 2.65 | 2.78 | 2.78 | 3.54% | 73 |
| Mar 30, 2026 | 2.71 | 2.78 | 2.68 | 2.68 | 2.68 | -7.81% | 1,100 |
| 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% | - |