BoomBit S.A. (FRA:57QA)
Germany · Delayed Price · Currency is EUR 1.215
0.00 (0.00%)
At close: Mar 27, 2026
FRA:57QA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.02% | - |
| Mar 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | - |
| Mar 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | - |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.96% | - |
| Mar 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.24% | - |
| Mar 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.37% | - |
| Mar 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | - |
| Mar 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Mar 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Mar 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Mar 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.19% | - |
| Mar 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | - |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Mar 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.45% | - |
| Mar 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.39% | - |
| Mar 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 7.26% | - |
| Mar 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -13.01% | - |
| Feb 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.82% | - |
| Feb 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Feb 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | - |
| Feb 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | - |
| Feb 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.44% | - |
| Feb 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.24% | - |
| Feb 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Feb 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.05% | - |
| Feb 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Feb 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Feb 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | - |
| Feb 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Feb 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Feb 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.72% | - |
| Feb 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Feb 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.34% | - |
| Feb 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Feb 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.05% | - |
| 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 |