Boxlight Corporation (FRA:2IU1)
Germany · Delayed Price · Currency is EUR 2.712
-0.618 (-18.56%)
At close: Dec 22, 2025
Boxlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 3.30 | 3.30 | 2.70 | 2.71 | 2.71 | -18.56% | - |
| Dec 19, 2025 | 3.39 | 3.39 | 3.15 | 3.33 | 3.33 | -1.77% | - |
| Dec 18, 2025 | 3.48 | 3.48 | 3.30 | 3.39 | 3.39 | -2.59% | - |
| Dec 17, 2025 | 3.72 | 3.90 | 3.48 | 3.48 | 3.48 | -5.69% | - |
| Dec 16, 2025 | 3.87 | 3.87 | 3.69 | 3.69 | 3.69 | -5.38% | - |
| Dec 15, 2025 | 4.20 | 4.20 | 3.87 | 3.90 | 3.90 | -9.09% | 8 |
| Dec 12, 2025 | 4.38 | 4.38 | 4.20 | 4.29 | 4.29 | -2.05% | - |
| Dec 11, 2025 | 4.41 | 4.41 | 4.08 | 4.38 | 4.38 | -0.68% | - |
| Dec 10, 2025 | 4.44 | 4.44 | 4.26 | 4.41 | 4.41 | - | - |
| Dec 9, 2025 | 4.11 | 4.41 | 4.11 | 4.41 | 4.41 | 8.09% | - |
| Dec 8, 2025 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -3.55% | - |
| Dec 5, 2025 | 4.71 | 4.71 | 4.23 | 4.23 | 4.23 | -9.62% | - |
| Dec 4, 2025 | 4.29 | 4.68 | 4.20 | 4.68 | 4.68 | 9.86% | - |
| Dec 3, 2025 | 4.14 | 4.26 | 4.14 | 4.26 | 4.26 | 0.71% | - |
| Dec 2, 2025 | 4.38 | 4.38 | 4.23 | 4.23 | 4.23 | -2.76% | - |
| Dec 1, 2025 | 4.71 | 4.71 | 4.35 | 4.35 | 4.35 | -7.05% | - |
| Nov 28, 2025 | 4.59 | 4.68 | 4.59 | 4.68 | 4.68 | 1.30% | - |
| Nov 27, 2025 | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | 2.67% | - |
| Nov 26, 2025 | 4.38 | 4.65 | 4.38 | 4.50 | 4.50 | 2.04% | - |
| Nov 25, 2025 | 4.20 | 4.41 | 4.20 | 4.41 | 4.41 | 5.00% | - |
| Nov 24, 2025 | 3.90 | 4.26 | 3.90 | 4.20 | 4.20 | 7.69% | - |
| Nov 21, 2025 | 4.05 | 4.08 | 3.84 | 3.90 | 3.90 | -3.70% | - |
| Nov 20, 2025 | 4.41 | 4.47 | 4.05 | 4.05 | 4.05 | -7.53% | - |
| Nov 19, 2025 | 4.44 | 4.53 | 4.35 | 4.38 | 4.38 | -2.67% | - |
| Nov 18, 2025 | 4.68 | 4.74 | 4.35 | 4.50 | 4.50 | -3.23% | - |
| Nov 17, 2025 | 5.55 | 5.55 | 4.59 | 4.65 | 4.65 | 7.64% | - |
| Nov 14, 2025 | 4.29 | 4.38 | 4.29 | 4.32 | 4.32 | 3.60% | - |
| Nov 13, 2025 | 5.40 | 5.40 | 4.11 | 4.17 | 4.17 | -7.33% | - |
| Nov 12, 2025 | 5.64 | 5.64 | 4.44 | 4.50 | 4.50 | - | - |
| Nov 11, 2025 | 6.36 | 6.36 | 4.50 | 4.50 | 4.50 | -23.86% | 83 |
| Nov 10, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.51% | - |
| Nov 7, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 20.25% | - |
| Nov 6, 2025 | 7.08 | 7.08 | 4.89 | 4.89 | 4.89 | -17.26% | - |
| Nov 5, 2025 | 6.84 | 6.84 | 5.64 | 5.91 | 5.91 | 2.60% | - |
| Nov 4, 2025 | 6.12 | 6.18 | 5.76 | 5.76 | 5.76 | -4.95% | 1,073 |
| Nov 3, 2025 | 7.80 | 7.80 | 5.58 | 6.06 | 6.06 | -17.89% | - |
| Oct 31, 2025 | 7.80 | 7.80 | 6.60 | 7.38 | 7.38 | - | - |
| Oct 30, 2025 | 7.80 | 7.80 | 6.48 | 7.38 | 7.38 | - | - |
| Oct 29, 2025 | 8.46 | 8.46 | 6.60 | 7.38 | 7.38 | -6.11% | - |
| Oct 28, 2025 | 8.40 | 8.40 | 7.02 | 7.86 | 7.86 | - | - |
| Oct 27, 2025 | 8.76 | 8.76 | 7.38 | 7.86 | 7.86 | 4.80% | 250 |
| Oct 24, 2025 | 8.64 | 8.64 | 7.32 | 7.50 | 7.50 | 1.63% | - |
| Oct 23, 2025 | 8.34 | 8.34 | 7.08 | 7.38 | 7.38 | 3.36% | - |
| Oct 22, 2025 | 8.64 | 8.64 | 6.96 | 7.14 | 7.14 | -5.56% | - |
| Oct 21, 2025 | 8.70 | 8.70 | 7.32 | 7.56 | 7.56 | -0.79% | - |
| Oct 20, 2025 | 8.94 | 8.94 | 7.62 | 7.62 | 7.62 | -1.55% | - |
| Oct 17, 2025 | 9.18 | 9.18 | 7.68 | 7.74 | 7.74 | -3.01% | - |
| Oct 16, 2025 | 9.54 | 9.54 | 7.92 | 7.98 | 7.98 | -5.67% | - |
| Oct 15, 2025 | 10.20 | 10.20 | 8.22 | 8.46 | 8.46 | -7.24% | - |
| Oct 14, 2025 | 9.90 | 9.90 | 8.94 | 9.12 | 9.12 | 4.11% | - |