BigBear.ai Holdings, Inc. (FRA:28K1)
Germany · Delayed Price · Currency is EUR 3.283
-0.013 (-0.39%)
Last updated: Apr 24, 2026, 1:49 PM CET
FRA:28K1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |