B&M European Value Retail plc (FRA:7Z5)
Germany · Delayed Price · Currency is EUR 1.792
-0.002 (-0.11%)
At close: Mar 27, 2026
FRA:7Z5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.11% | - |
| Mar 26, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -1.86% | 700 |
| Mar 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.87% | - |
| Mar 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.33% | - |
| Mar 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.87% | - |
| Mar 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -5.81% | - |
| Mar 19, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.73% | - |
| Mar 18, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.56% | - |
| Mar 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.82% | - |
| Mar 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.97% | - |
| Mar 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.25% | - |
| Mar 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.25% | - |
| Mar 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.39% | - |
| Mar 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -7.61% | - |
| Mar 6, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.43% | - |
| Mar 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.21% | - |
| Mar 4, 2026 | 2.08 | 2.24 | 2.08 | 2.24 | 2.24 | 4.68% | 600 |
| Mar 3, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.05% | - |
| Feb 27, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 26, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Feb 25, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | - | 6,000 |
| Feb 24, 2026 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 4.76% | 100 |
| Feb 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Feb 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Feb 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Feb 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Feb 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Feb 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Feb 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Feb 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Feb 11, 2026 | 1.96 | 2.10 | 1.96 | 2.10 | 2.10 | 2.94% | 6,310 |
| Feb 10, 2026 | 1.91 | 2.04 | 1.91 | 2.04 | 2.04 | 6.25% | 1,650 |
| Feb 9, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -4.95% | 1,900 |
| Feb 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Feb 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Feb 4, 2026 | 1.99 | 2.12 | 1.99 | 2.12 | 2.12 | 1.92% | 29,450 |
| Feb 3, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 2,000 |
| Feb 2, 2026 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 1.98% | 2,000 |
| Jan 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Jan 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | - |
| Jan 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Jan 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.32% | - |
| Jan 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -9.31% | - |
| Jan 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.70% | 750 |
| Jan 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | - |
| Jan 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Jan 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Jan 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Jan 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | - |