Bangkok Airways Public Company Limited (FRA:8BA)
Germany · Delayed Price · Currency is EUR 0.4760
-0.0060 (-1.24%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:8BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.24% | 237 |
| Oct 22, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 21, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Oct 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.23% | - |
| Oct 19, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.54% | - |
| Oct 16, 2026 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 7.88% | 237 |
| Oct 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 5,000 |
| Oct 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.82% | - |
| Oct 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.83% | - |
| Oct 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Oct 9, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.23% | - |
| Oct 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.83% | - |
| Oct 7, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.63% | - |
| Oct 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.66% | - |
| Oct 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 1, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.82% | - |
| Sep 30, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 2,185 |
| Sep 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.81% | - |
| Sep 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.57% | - |
| Sep 23, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.81% | - |
| Sep 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | - |
| Sep 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.10% | - |
| 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% | - |