BOC Aviation Limited (FRA:8BO)
Germany · Delayed Price · Currency is EUR 8.55
+0.10 (1.18%)
Last updated: Jun 23, 2026, 8:10 AM CET
FRA:8BO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 1.19% | - |
| Jun 18, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Jun 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Jun 16, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Jun 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.27% | - |
| Jun 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Jun 11, 2026 | 7.95 | 8.30 | 7.95 | 8.00 | 8.00 | - | 200 |
| Jun 10, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 2.56% | - |
| Jun 9, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jun 8, 2026 | 7.90 | 8.20 | 7.90 | 7.95 | 7.95 | 0.63% | 115 |
| Jun 5, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - | - |
| Jun 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.46% | - |
| Jun 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.94 | -1.80% | - |
| Jun 2, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.08 | - | - |
| Jun 1, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.08 | 1.21% | - |
| May 29, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 7.98 | 0.61% | - |
| May 28, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 7.94 | -2.38% | - |
| May 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.13 | -1.18% | - |
| May 26, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.23 | 1.19% | - |
| May 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.13 | 0.60% | - |
| May 22, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.08 | - | - |
| May 21, 2026 | 8.40 | 8.40 | 8.30 | 8.35 | 8.08 | 0.60% | - |
| May 20, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.03 | -1.78% | - |
| May 19, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.18 | 2.42% | - |
| May 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.98 | -1.20% | - |
| May 15, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.08 | -0.60% | - |
| May 14, 2026 | 8.40 | 8.40 | 8.35 | 8.40 | 8.13 | 0.60% | - |
| May 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.08 | -0.60% | - |
| May 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.13 | -1.75% | - |
| May 11, 2026 | 8.75 | 8.75 | 8.55 | 8.55 | 8.28 | -1.72% | - |
| May 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.42 | -0.57% | - |
| May 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.47 | 2.34% | - |
| May 6, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.28 | - | - |
| May 5, 2026 | 8.50 | 8.60 | 8.50 | 8.55 | 8.28 | - | - |
| May 4, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.28 | 0.59% | - |
| Apr 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.23 | -1.73% | - |
| Apr 29, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.37 | 0.58% | - |
| Apr 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.32 | -1.15% | - |
| Apr 27, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.42 | - | - |
| Apr 24, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.42 | -1.14% | - |
| Apr 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.52 | -0.56% | - |
| Apr 22, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.57 | - | - |
| Apr 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.57 | 1.14% | - |
| Apr 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.47 | 0.57% | - |
| Apr 17, 2026 | 8.70 | 9.05 | 8.70 | 8.70 | 8.42 | -1.69% | 142 |
| Apr 16, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.57 | -2.21% | - |
| Apr 15, 2026 | 8.95 | 9.35 | 8.95 | 9.05 | 8.76 | 2.84% | 300 |
| Apr 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.52 | - | - |
| Apr 13, 2026 | 8.75 | 9.20 | 8.75 | 8.80 | 8.52 | -1.12% | 260 |
| Apr 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.61 | 0.56% | - |