Barnes & Noble Education, Inc. (FRA:2BN0)
Germany · Delayed Price · Currency is EUR 11.80
-0.20 (-1.67%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:2BN0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -1.67% | 159 |
| Oct 22, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 3.45% | - |
| Oct 21, 2026 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Oct 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Oct 19, 2026 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Oct 16, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Oct 15, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 4.72% | - |
| Oct 14, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -2.11% | - |
| Oct 13, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.83 | - | - |
| Oct 12, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.83 | -1.80% | - |
| Oct 9, 2026 | 10.60 | 11.10 | 10.60 | 11.10 | 11.03 | 8.82% | 159 |
| Oct 8, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.13 | 0.99% | - |
| Oct 7, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.03 | - | - |
| Oct 6, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.03 | - | - |
| Oct 5, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.03 | -0.98% | - |
| Oct 2, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.13 | - | - |
| Oct 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 3.55% | - |
| Sep 30, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.79 | 0.51% | - |
| Sep 29, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.74 | 2.08% | - |
| Sep 28, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.54 | -1.03% | - |
| Sep 25, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | - | - |
| Sep 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | 0.52% | - |
| Sep 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 4.32% | - |
| Sep 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | 0.54% | - |
| Sep 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | 1.66% | - |
| Sep 18, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 8.99 | 0.56% | - |
| Sep 17, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 8.94 | 0.56% | - |
| Sep 16, 2026 | 9.25 | 9.25 | 8.95 | 8.95 | 8.89 | -2.19% | - |
| Sep 15, 2026 | 9.40 | 9.40 | 9.15 | 9.15 | 9.09 | -4.19% | - |
| Sep 14, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.49 | 2.14% | - |
| Sep 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | 0.54% | - |
| Sep 10, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.24 | -2.62% | - |
| Sep 9, 2026 | 10.40 | 10.40 | 9.55 | 9.55 | 9.49 | -9.91% | - |
| Sep 8, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.53 | -1.85% | - |
| Sep 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | 6.93% | - |
| Sep 4, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.03 | -0.98% | - |
| Sep 3, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.13 | 2.00% | - |
| Sep 2, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 9.93 | - | - |
| Sep 1, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 9.93 | - | - |
| Aug 31, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 9.93 | -1.96% | - |
| Aug 28, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.13 | -0.97% | - |
| Aug 27, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.23 | -1.90% | - |
| Aug 26, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.43 | 1.94% | - |
| Aug 25, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.23 | 0.98% | - |
| Aug 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | -0.97% | - |
| Aug 21, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.23 | 4.04% | - |
| Aug 20, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.84 | -2.94% | - |
| Aug 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 0.99% | - |
| Aug 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | -1.94% | - |
| Aug 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | 0.98% | - |