Baozun Inc. (FRA:2BZA)
Germany · Delayed Price · Currency is EUR 2.260
-0.080 (-3.42%)
Last updated: Apr 24, 2026, 3:51 PM CET
FRA:2BZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.32 | 2.34 | 2.26 | 2.26 | 2.26 | -3.42% | 5 |
| Apr 23, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Apr 22, 2026 | 2.42 | 2.42 | 2.30 | 2.30 | 2.30 | -10.85% | - |
| Apr 21, 2026 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | 3.20% | - |
| Apr 20, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Apr 17, 2026 | 2.44 | 2.46 | 2.42 | 2.46 | 2.46 | 8.85% | 275 |
| Apr 16, 2026 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 4.63% | - |
| Apr 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Apr 14, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 2.86% | - |
| Apr 13, 2026 | 1.99 | 2.10 | 1.97 | 2.10 | 2.10 | 7.14% | 500 |
| Apr 10, 2026 | 2.14 | 2.14 | 1.96 | 1.96 | 1.96 | -9.26% | - |
| Apr 9, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 5.88% | - |
| Apr 8, 2026 | 2.14 | 2.14 | 2.02 | 2.04 | 2.04 | -0.97% | 86 |
| Apr 7, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | 5.10% | - |
| Apr 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Apr 1, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | 0.51% | 25 |
| Mar 31, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 8.20% | - |
| Mar 30, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | - | - |
| 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% | - |