BoomBit S.A. (FRA:57QA)
Germany · Delayed Price · Currency is EUR 1.060
+0.010 (0.95%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:57QA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Aug 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Aug 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.69% | - |
| Aug 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Aug 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.27% | - |
| Aug 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Aug 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.37% | - |
| Aug 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Aug 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.49% | - |
| Jul 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.90% | - |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.35% | - |
| Jul 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | - |
| Jul 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.42% | - |
| Jul 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.52% | - |
| Jul 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Jul 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.20% | - |
| Jul 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Jul 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| Jul 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.32% | - |
| Jul 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Jul 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.44% | - |
| Jul 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.35% | - |
| Jul 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Jul 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | - |
| Jul 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jul 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jul 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | - |
| Jul 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Jul 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.31% | - |
| Jul 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.87% | - |
| Jun 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.28% | - |
| Jun 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| 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 | - | - |