Baikowski SA (FRA:3BK)
Germany · Delayed Price · Currency is EUR 29.80
-1.50 (-4.79%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:3BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -6.57% | - |
| Jun 1, 2026 | 28.60 | 33.50 | 28.60 | 33.50 | 33.50 | 31.37% | 10 |
| May 29, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.94% | - |
| May 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 9.46% | - |
| May 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| May 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.37% | - |
| May 25, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -2.23% | - |
| May 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.36% | - |
| May 21, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.31% | - |
| May 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| May 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.38% | - |
| May 18, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 4.33% | - |
| May 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| May 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| May 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.46% | - |
| May 12, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.76% | - |
| May 11, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% | - |
| May 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| May 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.39% | - |
| May 6, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.53% | - |
| May 5, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.51% | - |
| May 4, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.51% | - |
| Apr 30, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Apr 29, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.52% | - |
| Apr 28, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.78% | - |
| Apr 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.78% | - |
| Apr 24, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Apr 23, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.26% | - |
| Apr 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.77% | - |
| Apr 21, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -5.12% | - |
| Apr 20, 2026 | 19.65 | 20.50 | 19.65 | 20.50 | 20.50 | 7.33% | 24 |
| Apr 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Apr 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.29% | - |
| Apr 15, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Apr 14, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 3.46% | - |
| Apr 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Apr 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.81% | - |
| Apr 9, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.36% | - |
| Apr 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.26% | - |
| Apr 7, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.78% | - |
| Apr 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Apr 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Mar 31, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Mar 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Mar 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Mar 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | - |
| Mar 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Mar 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Mar 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |