Bangkok Airways Public Company Limited (FRA:8BA)
Germany · Delayed Price · Currency is EUR 0.4760
+0.0060 (1.28%)
Last updated: Sep 17, 2026, 8:06 AM CET
FRA:8BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.28% | - |
| Sep 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.07% | - |
| Sep 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.70% | - |
| Sep 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.77% | - |
| Sep 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.16% | - |
| Sep 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.70% | - |
| Sep 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.34% | - |
| Sep 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 2.10% | - |
| Sep 7, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.83% | - |
| Sep 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -0.41% | - |
| Sep 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 3.43% | - |
| Sep 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -2.10% | - |
| Sep 1, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.83% | - |
| Aug 31, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -1.23% | - |
| Aug 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -0.82% | - |
| Aug 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -2.00% | - |
| Aug 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 5.04% | - |
| Aug 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | - |
| Aug 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.85% | - |
| Aug 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -2.07% | - |
| Aug 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Aug 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -0.82% | - |
| Aug 18, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | - |
| Aug 17, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -2.02% | - |
| Aug 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 1.22% | 1 |
| Aug 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 3.81% | - |
| Aug 12, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -4.84% | - |
| Aug 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 0.81% | - |
| Aug 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.41% | - |
| Aug 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -0.41% | - |
| Aug 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -0.81% | - |
| Aug 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 2.90% | - |
| Aug 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 0.42% | - |
| Aug 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 0.84% | - |
| Jul 31, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 3.03% | 8,256 |
| Jul 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | - |
| Jul 29, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 0.43% | - |
| Jul 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -0.43% | - |
| Jul 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 7.44% | - |
| Jul 24, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -1.38% | - |
| Jul 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -4.39% | - |
| Jul 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -2.15% | - |
| Jul 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 0.87% | - |
| Jul 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | - |
| Jul 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -0.86% | - |
| Jul 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | - |
| Jul 15, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | - |
| Jul 14, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | - |
| Jul 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | - |