BoomBit S.A. (FRA:57QA)
Germany · Delayed Price · Currency is EUR 1.150
-0.020 (-1.71%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:57QA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Jun 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Jun 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Jun 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Jun 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | - |
| Jun 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Jun 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.73% | - |
| Jun 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.99% | - |
| Jun 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.70% | - |
| Jun 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.97% | - |
| Jun 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Jun 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.09% | - |
| Jun 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jun 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.72% | - |
| Jun 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.12% | - |
| Jun 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | - |
| Jun 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | - |
| May 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| May 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.11% | - |
| May 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.66% | - |
| May 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | - |
| May 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| May 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | - |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | - |
| May 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.66% | - |
| May 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | - |
| May 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | - |
| May 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| May 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22% | - |
| May 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| May 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | - |
| May 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| May 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| May 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Apr 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.47% | - |
| Apr 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.15% | - |
| Apr 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Apr 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Apr 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.92% | - |
| Apr 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.88% | - |
| Apr 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.70% | - |
| Apr 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.89% | - |
| Apr 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |