Baozun Inc. (FRA:2BZA)
Germany · Delayed Price · Currency is EUR 1.830
-0.190 (-9.41%)
At close: Mar 27, 2026
FRA:2BZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -9.41% | - |
| Mar 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 9.78% | - |
| Mar 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Mar 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Mar 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Mar 20, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 10 |
| Mar 19, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -8.67% | - |
| Mar 18, 2026 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Mar 17, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Mar 16, 2026 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| Mar 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Mar 12, 2026 | 2.06 | 2.06 | 1.99 | 2.02 | 2.02 | 1.00% | 75 |
| Mar 11, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | 3.63% | - |
| Mar 10, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Mar 9, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 1.03% | - |
| Mar 6, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | -0.51% | - |
| Mar 5, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Mar 4, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Mar 3, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Mar 2, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -2.91% | 40 |
| Feb 27, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -0.96% | 34 |
| Feb 26, 2026 | 2.20 | 2.20 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Feb 25, 2026 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -3.64% | - |
| Feb 24, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Feb 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.75% | - |
| Feb 20, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | - | - |
| Feb 19, 2026 | 2.26 | 2.26 | 2.18 | 2.18 | 2.18 | 0.93% | 300 |
| Feb 18, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Feb 17, 2026 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 16, 2026 | 2.22 | 2.22 | 2.14 | 2.14 | 2.14 | - | 470 |
| Feb 13, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | - | - |
| Feb 12, 2026 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Feb 11, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Feb 10, 2026 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 9, 2026 | 2.22 | 2.22 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Feb 6, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 20 |
| Feb 5, 2026 | 2.18 | 2.20 | 2.14 | 2.14 | 2.14 | 2.88% | 2,500 |
| Feb 4, 2026 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Feb 3, 2026 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Feb 2, 2026 | 2.18 | 2.34 | 2.16 | 2.16 | 2.16 | -5.26% | 2,777 |
| Jan 30, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Jan 29, 2026 | 2.28 | 2.36 | 2.28 | 2.32 | 2.32 | -5.69% | 100 |
| Jan 28, 2026 | 2.24 | 2.46 | 2.24 | 2.46 | 2.46 | 6.03% | 140 |
| Jan 27, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | -0.85% | - |
| Jan 26, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | -1.68% | - |
| Jan 23, 2026 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | -4.03% | - |
| Jan 22, 2026 | 2.36 | 2.56 | 2.36 | 2.48 | 2.48 | 3.33% | 2,000 |
| Jan 21, 2026 | 2.26 | 2.40 | 2.26 | 2.40 | 2.40 | 0.84% | - |
| Jan 20, 2026 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 3.48% | - |
| Jan 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | - |