BOC Aviation Limited (FRA:8BO)
Germany · Delayed Price · Currency is EUR 7.80
+0.15 (1.96%)
At close: Oct 23, 2026
FRA:8BO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Oct 22, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 0.66% | - |
| Oct 21, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | - |
| Oct 20, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - | - |
| Oct 19, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Oct 15, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Oct 14, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | - | - |
| Oct 13, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 12, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | - |
| Oct 9, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Oct 8, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Oct 7, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1.99% | - |
| Oct 6, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Oct 5, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 2.00% | - |
| Oct 2, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Oct 1, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Sep 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 28, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Sep 25, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -0.64% | - |
| Sep 24, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | - | - |
| Sep 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Sep 22, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | - |
| Sep 21, 2026 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | 0.73% | - |
| Sep 18, 2026 | 7.85 | 7.95 | 7.80 | 7.95 | 7.79 | 0.63% | - |
| Sep 17, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.74 | 1.94% | - |
| Sep 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.60 | -1.90% | - |
| Sep 15, 2026 | 7.85 | 7.90 | 7.75 | 7.90 | 7.74 | -1.25% | - |
| Sep 14, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 7.84 | -2.44% | - |
| Sep 11, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.04 | 2.50% | - |
| Sep 10, 2026 | 8.00 | 8.15 | 7.95 | 8.00 | 7.84 | - | - |
| Sep 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.84 | - | - |
| Sep 8, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 7.84 | - | - |
| Sep 7, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 7.84 | 1.27% | - |
| Sep 4, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.74 | - | - |
| Sep 3, 2026 | 7.80 | 7.90 | 7.75 | 7.90 | 7.74 | -2.47% | - |
| Sep 2, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 7.94 | 1.89% | 500 |
| Sep 1, 2026 | 7.85 | 7.95 | 7.80 | 7.95 | 7.79 | -3.64% | - |
| Aug 31, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.09 | 2.48% | - |
| Aug 28, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 7.89 | 2.55% | - |
| Aug 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | -1.88% | - |
| Aug 26, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 7.84 | - | - |
| Aug 25, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 7.84 | 1.91% | - |
| Aug 24, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.70 | - | - |
| Aug 21, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.70 | -6.55% | - |
| Aug 20, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.23 | 2.44% | - |
| Aug 19, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.04 | - | - |
| Aug 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.04 | 1.23% | - |
| Aug 17, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 7.94 | 0.62% | - |