BoomBit S.A. (FRA:57QA)
Germany · Delayed Price · Currency is EUR 1.460
+0.005 (0.34%)
Last updated: Jan 21, 2026, 8:03 AM CET
BoomBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Jan 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.33% | - |
| Jan 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.01% | - |
| Jan 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jan 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.05% | - |
| Jan 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Jan 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.03% | - |
| Jan 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | - |
| Jan 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -16.86% | - |
| Jan 19, 2026 | 1.48 | 1.75 | 1.48 | 1.75 | 1.75 | 19.45% | 337 |
| Jan 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.35% | - |
| Jan 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.57% | - |
| Jan 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.64% | - |
| Jan 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 25.68% | - |
| Jan 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Jan 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jan 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 11.79% | - |
| Jan 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Dec 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| Dec 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Dec 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.03% | - |
| Dec 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.28% | - |
| Dec 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Dec 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -22.22% | - |
| Dec 17, 2025 | 1.31 | 1.53 | 1.31 | 1.53 | 1.53 | 15.47% | 4 |
| Dec 16, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.28% | - |
| Dec 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.79% | - |
| Dec 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.50% | - |
| Dec 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.09% | - |
| Dec 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Dec 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Dec 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Dec 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.81% | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | - |
| Dec 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | - |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Nov 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.18% | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.13% | - |
| Nov 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.21% | - |
| Nov 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.40% | - |
| Nov 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Nov 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Nov 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Nov 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Nov 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |