BoomBit S.A. (FRA:57QA)
Germany · Delayed Price · Currency is EUR 1.135
+0.005 (0.44%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:57QA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 337 |
| Oct 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.31% | - |
| Oct 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.14% | - |
| Oct 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.30% | - |
| Oct 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.76% | - |
| Oct 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Oct 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Oct 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Oct 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Oct 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.37% | - |
| Oct 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.30% | - |
| Oct 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.93% | - |
| Oct 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.83% | - |
| Oct 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.10% | - |
| Oct 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Oct 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Sep 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.24% | - |
| Sep 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | - |
| Sep 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.41% | - |
| Sep 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.05% | - |
| Sep 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.61% | - |
| Sep 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | - |
| Sep 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.85% | - |
| Sep 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | - |
| Sep 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.84% | - |
| Sep 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.50% | - |
| Sep 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Sep 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | - |
| Sep 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.43% | - |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.41% | - |
| Sep 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.95% | - |
| Sep 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.44% | - |
| Sep 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| Sep 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.42% | - |
| Aug 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Aug 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Aug 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.40% | - |
| Aug 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Aug 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Aug 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Aug 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Aug 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.20% | - |
| Aug 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.89% | - |