BoomBit S.A. (FRA:57QA)
Germany · Delayed Price · Currency is EUR 1.170
-0.020 (-1.68%)
At close: Dec 19, 2025
BoomBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.05% | - |
| Nov 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.70% | - |
| Nov 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Nov 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.11% | - |
| Nov 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.86% | - |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.89% | - |
| Nov 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | - |
| Nov 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | - |
| Nov 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.00% | - |
| Oct 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.11% | - |
| Oct 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.18% | - |
| Oct 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.73% | - |
| Oct 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | - |
| Oct 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Oct 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Oct 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.14% | - |
| Oct 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | - |
| Oct 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Oct 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Oct 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.36% | - |
| Oct 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.40% | - |
| Oct 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Oct 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | - |