B&M European Value Retail plc (FRA:7Z5)
Germany · Delayed Price · Currency is EUR 2.250
+0.316 (16.34%)
Last updated: Jun 3, 2026, 12:23 PM CET
FRA:7Z5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Jun 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.71% | - |
| May 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.44% | - |
| May 28, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 1.22% | 9,000 |
| May 27, 2026 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | 7.86% | 1,927 |
| May 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -8.18% | - |
| May 25, 2026 | 1.90 | 2.07 | 1.90 | 2.07 | 2.07 | 4.82% | 10 |
| May 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.93% | 500 |
| May 21, 2026 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 2.03% | 500 |
| May 20, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | -3.99% | 2,690 |
| May 19, 2026 | 1.82 | 1.95 | 1.82 | 1.95 | 1.95 | 12.17% | 9,639 |
| May 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.22% | - |
| May 15, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -4.15% | 5,650 |
| May 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.29% | - |
| May 13, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -2.44% | 400 |
| May 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.08% | - |
| May 11, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.82% | - |
| May 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.70% | - |
| May 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.77% | - |
| May 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.41% | - |
| May 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.91% | - |
| May 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Apr 30, 2026 | 1.83 | 1.96 | 1.83 | 1.96 | 1.96 | 0.62% | 27,000 |
| Apr 29, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -4.88% | 5,000 |
| Apr 28, 2026 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | 2.91% | 1,000 |
| Apr 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.35% | - |
| Apr 24, 2026 | 1.96 | 2.04 | 1.96 | 2.04 | 2.04 | 2.00% | 100 |
| Apr 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 3,000 |
| Apr 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.10% | - |
| Apr 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.08% | - |
| Apr 17, 2026 | 1.95 | 2.11 | 1.95 | 2.11 | 2.11 | 7.84% | 450 |
| Apr 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.62% | - |
| Apr 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.67% | - |
| Apr 14, 2026 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 1.24% | 124 |
| Apr 13, 2026 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | -2.90% | 9,548 |
| Apr 10, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.19% | - |
| Apr 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.64% | - |
| Apr 8, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 3.40% | - |
| Apr 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 7.63% | - |
| Apr 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.95% | - |
| Apr 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.85% | - |
| Mar 31, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 3.30% | 1,500 |
| Mar 30, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 1.56% | 2,650 |
| 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% | - |