Baikowski SA (FRA:3BK)
Germany · Delayed Price · Currency is EUR 23.50
-0.80 (-3.29%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:3BK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.62% | - |
| Jul 16, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.82% | - |
| Jul 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 5.15% | - |
| Jul 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | - |
| Jul 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.93% | - |
| Jul 8, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 3.02% | - |
| Jul 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.11% | - |
| Jul 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Jul 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Jul 2, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.04% | - |
| Jul 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.56% | - |
| Jun 30, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.84% | - |
| Jun 29, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | - |
| Jun 26, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.26% | - |
| Jun 25, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.80 | -5.86% | - |
| Jun 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | - | - |
| Jun 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | -6.57% | - |
| Jun 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.06 | 4.98% | - |
| Jun 19, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.78 | 4.40% | - |
| Jun 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.69 | -6.37% | - |
| Jun 17, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.37 | -3.26% | - |
| Jun 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.26 | 1.47% | - |
| Jun 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.86 | -1.45% | - |
| Jun 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.26 | -1.08% | - |
| Jun 11, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.55 | -8.82% | - |
| Jun 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.22 | -0.65% | - |
| Jun 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.42 | -1.91% | - |
| Jun 8, 2026 | 31.50 | 31.50 | 31.00 | 31.40 | 31.01 | -0.63% | 60 |
| Jun 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.21 | -1.86% | - |
| Jun 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.80 | 8.05% | - |
| Jun 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.43 | -4.79% | - |
| Jun 2, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 30.91 | -6.57% | - |
| Jun 1, 2026 | 28.60 | 33.50 | 28.60 | 33.50 | 33.08 | 31.37% | 10 |
| May 29, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.18 | 4.94% | - |
| May 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.00 | 9.46% | - |
| May 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | - | - |
| May 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | 1.37% | - |
| May 25, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.63 | -2.23% | - |
| May 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.12 | 1.36% | - |
| May 21, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.82 | 2.31% | - |
| May 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | 0.93% | - |
| May 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | -1.38% | - |
| May 18, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.43 | 4.33% | - |
| May 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.54 | 1.96% | - |
| May 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.15 | -1.92% | - |
| May 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.54 | 1.46% | - |
| May 12, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.24 | 2.76% | - |
| May 11, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.70 | 0.25% | - |