B&M European Value Retail plc (FRA:7Z5)
Germany · Delayed Price · Currency is EUR 3.180
-0.120 (-3.64%)
Last updated: Oct 22, 2026, 8:05 AM CEST
FRA:7Z5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Oct 22, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.64% | - |
| Oct 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.80% | - |
| Oct 20, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -4.32% | - |
| Oct 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Oct 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.76% | - |
| Oct 15, 2026 | 3.18 | 3.27 | 3.18 | 3.27 | 3.27 | 1.55% | 1,130 |
| Oct 14, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.31% | - |
| Oct 13, 2026 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | 3.86% | 450 |
| Oct 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.81% | - |
| Oct 9, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.68% | - |
| Oct 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.14% | - |
| Oct 7, 2026 | 2.83 | 3.04 | 2.83 | 3.04 | 3.04 | 6.29% | 1,000 |
| Oct 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Oct 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.53% | - |
| Oct 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.51% | 1,000 |
| Oct 1, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.85% | - |
| Sep 30, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.17% | - |
| Sep 29, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.27% | - |
| Sep 28, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.53% | - |
| Sep 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.18% | - |
| Sep 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.40% | - |
| Sep 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 22, 2026 | 2.74 | 2.92 | 2.74 | 2.92 | 2.92 | 6.58% | 3,312 |
| Sep 21, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.36% | - |
| Sep 18, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 3.85% | - |
| Sep 17, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 3.22% | - |
| Sep 16, 2026 | 2.69 | 2.69 | 2.64 | 2.64 | 2.64 | -4.00% | 2,000 |
| Sep 15, 2026 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | 6.18% | 1,000 |
| Sep 14, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.19% | - |
| Sep 11, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -2.45% | - |
| Sep 10, 2026 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | 0.95% | 25,000 |
| Sep 9, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -2.60% | - |
| Sep 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.06% | - |
| Sep 7, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | - |
| Sep 4, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.20% | - |
| Sep 3, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.92% | - |
| Sep 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Sep 1, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.09% | - |
| Aug 31, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.65% | - |
| Aug 28, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Aug 27, 2026 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -1.22% | 2,154 |
| Aug 26, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.06% | - |
| Aug 25, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.72% | - |
| Aug 24, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.55% | 3,700 |
| Aug 21, 2026 | 2.71 | 2.74 | 2.71 | 2.74 | 2.74 | - | 750 |
| Aug 20, 2026 | 2.66 | 2.74 | 2.66 | 2.74 | 2.74 | 2.05% | 1,200 |
| Aug 19, 2026 | 2.64 | 2.73 | 2.64 | 2.69 | 2.69 | 0.75% | 7,000 |
| Aug 18, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.84% | - |
| Aug 17, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |