Bosideng International Holdings Limited (FRA:3BD)
Germany · Delayed Price · Currency is EUR 0.5250
+0.0450 (9.38%)
At close: Dec 19, 2025
FRA:3BD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.47 | 0.53 | 0.47 | 0.53 | 0.53 | 9.38% | 4,530 |
| Dec 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.83% | - |
| Dec 17, 2025 | 0.48 | 0.53 | 0.48 | 0.48 | 0.48 | 0.41% | 8,267 |
| Dec 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -9.06% | - |
| Dec 15, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.52 | -1.85% | 916 |
| Dec 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 6.93% | 2,000 |
| Dec 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -6.48% | - |
| Dec 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | 4,814 |
| Dec 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -2.70% | - |
| Dec 8, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.55 | 0.91% | 1,200 |
| Dec 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -4.35% | - |
| Dec 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 4.55% | 1,274 |
| Dec 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | - | - |
| Dec 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | - | - |
| Dec 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | 2.80% | - |
| Nov 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | - |
| Nov 27, 2025 | 0.54 | 0.58 | 0.54 | 0.54 | 0.53 | 0.94% | 2,600 |
| Nov 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -1.85% | - |
| Nov 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -7.69% | - |
| Nov 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -0.85% | 300 |
| Nov 21, 2025 | 0.54 | 0.59 | 0.54 | 0.59 | 0.58 | 9.26% | 80,712 |
| Nov 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 1.89% | - |
| Nov 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | - |
| Nov 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -12.40% | - |
| Nov 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 1.68% | 17,050 |
| Nov 14, 2025 | 0.54 | 0.60 | 0.54 | 0.60 | 0.59 | - | 8,800 |
| Nov 13, 2025 | 0.54 | 0.60 | 0.54 | 0.60 | 0.59 | 12.26% | 100,451 |
| Nov 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | - |
| Nov 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -10.92% | 150 |
| Nov 10, 2025 | 0.53 | 0.60 | 0.53 | 0.60 | 0.59 | - | 1,000 |
| Nov 7, 2025 | 0.51 | 0.60 | 0.51 | 0.60 | 0.59 | 3.48% | 4,298 |
| Nov 6, 2025 | 0.50 | 0.58 | 0.50 | 0.58 | 0.57 | 10.58% | 13,519 |
| Nov 5, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.51 | 4.00% | 1,200 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -10.71% | 700 |
| Nov 3, 2025 | 0.50 | 0.56 | 0.50 | 0.56 | 0.55 | 10.89% | 7,300 |
| Oct 31, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.50 | - | - |
| Oct 30, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.50 | 3.06% | - |
| Oct 29, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.48 | 2.94% | 8,134 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -4.80% | - |
| Oct 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | - |
| Oct 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.81% | - |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -4.62% | - |
| Oct 22, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.51 | 2.97% | 30 |
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 12.22% | - |
| Oct 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -1.75% | 25 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -10.20% | - |
| Oct 16, 2025 | 0.44 | 0.51 | 0.44 | 0.51 | 0.50 | 6.25% | 17,537 |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Oct 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -2.04% | - |
| Oct 13, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 5.60% | 6,000 |