Bangkok Airways Public Company Limited (FRA:8BA)
Germany · Delayed Price · Currency is EUR 0.3900
-0.0100 (-2.50%)
Last updated: Dec 22, 2025, 8:13 AM CET
FRA:8BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Dec 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.19% | 319 |
| Dec 16, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 10.99% | 36,052 |
| Dec 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 6.11% | - |
| Dec 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.12% | - |
| Dec 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.20% | - |
| Dec 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.68% | - |
| Dec 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | - |
| Dec 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.64% | - |
| Dec 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | - |
| Dec 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.09% | - |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.60% | - |
| Dec 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.19% | - |
| Dec 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | - |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Nov 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.14% | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.60% | - |
| Nov 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.13% | - |
| Nov 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.30% | - |
| Nov 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.15% | - |
| Nov 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.08% | 8,108 |
| Nov 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.14% | - |
| Nov 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Nov 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Nov 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Nov 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | - |
| Nov 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 5.39% | - |
| Nov 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.18% | - |
| Nov 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.42% | - |
| Nov 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Oct 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.11% | - |
| Oct 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.26% | - |
| Oct 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Oct 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.44% | - |
| Oct 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.38% | - |
| Oct 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Oct 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.73% | - |
| Oct 21, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | - | 8,108 |
| Oct 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 5,250 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | - |