Boston Omaha Corporation (FRA:42S)
Germany · Delayed Price · Currency is EUR 10.66
+0.02 (0.19%)
At close: Nov 27, 2025
Boston Omaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | - |
| Nov 27, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.19% | - |
| Nov 26, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.57% | - |
| Nov 25, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.76% | - |
| Nov 24, 2025 | 10.81 | 10.88 | 10.81 | 10.88 | 10.88 | 3.23% | 513 |
| Nov 21, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.66% | - |
| Nov 20, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.85% | - |
| Nov 19, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.92% | - |
| Nov 18, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.43% | - |
| Nov 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -6.35% | - |
| Nov 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | - |
| Nov 13, 2025 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -2.88% | 299 |
| Nov 12, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.56% | - |
| Nov 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% | - |
| Nov 10, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.29% | - |
| Nov 7, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.19% | - |
| Nov 6, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.19% | - |
| Nov 5, 2025 | 10.87 | 10.94 | 10.87 | 10.94 | 10.94 | -0.91% | 1 |
| Nov 4, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.73% | - |
| Nov 3, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.27% | - |
| Oct 31, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.00% | - |
| Oct 30, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -5.64% | - |
| Oct 29, 2025 | 11.45 | 11.70 | 11.45 | 11.70 | 11.70 | 3.17% | 14 |
| Oct 28, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -5.26% | - |
| Oct 27, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.79% | - |
| Oct 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.42% | - |
| Oct 23, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.17% | - |
| Oct 22, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -2.31% | - |
| Oct 21, 2025 | 11.96 | 12.11 | 11.96 | 12.11 | 12.11 | 3.33% | 200 |
| Oct 20, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.34% | - |
| Oct 17, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.16% | 400 |
| Oct 16, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.26% | - |
| Oct 15, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.92% | - |
| Oct 14, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.35% | - |
| Oct 13, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.25% | - |
| Oct 10, 2025 | 11.85 | 11.97 | 11.85 | 11.97 | 11.97 | 5.18% | 500 |
| Oct 9, 2025 | 11.23 | 11.38 | 11.23 | 11.38 | 11.38 | 2.15% | 500 |
| Oct 8, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.85% | - |
| Oct 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.71% | - |
| Oct 6, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.71% | - |
| Oct 3, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.98% | - |
| Oct 2, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.18% | - |
| Oct 1, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.09% | - |
| Sep 30, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.45% | - |
| Sep 29, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.36% | - |
| Sep 26, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Sep 25, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.27% | - |
| Sep 24, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.72% | - |
| Sep 23, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.27% | - |
| Sep 22, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -2.36% | - |