BOC Aviation Limited (FRA:8BO)
Germany · Delayed Price · Currency is EUR 7.95
+0.05 (0.63%)
At close: Sep 18, 2026
FRA:8BO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.85 | 7.95 | 7.80 | 7.95 | 7.95 | 0.63% | - |
| Sep 17, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 1.94% | - |
| Sep 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Sep 15, 2026 | 7.85 | 7.90 | 7.75 | 7.90 | 7.90 | -1.25% | - |
| Sep 14, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | -2.44% | - |
| Sep 11, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 2.50% | - |
| Sep 10, 2026 | 8.00 | 8.15 | 7.95 | 8.00 | 8.00 | - | - |
| Sep 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 8, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 7, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | - |
| Sep 4, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | - |
| Sep 3, 2026 | 7.80 | 7.90 | 7.75 | 7.90 | 7.90 | -2.47% | - |
| Sep 2, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 1.89% | 500 |
| Sep 1, 2026 | 7.85 | 7.95 | 7.80 | 7.95 | 7.95 | -3.64% | - |
| Aug 31, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 2.48% | - |
| Aug 28, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 2.55% | - |
| Aug 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Aug 26, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | - | - |
| Aug 25, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | - |
| Aug 24, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | - | - |
| Aug 21, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -6.55% | - |
| Aug 20, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 2.44% | - |
| Aug 19, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | - | - |
| Aug 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Aug 17, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Aug 14, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Aug 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Aug 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Aug 7, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Aug 6, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | -2.34% | - |
| Aug 5, 2026 | 8.45 | 8.55 | 8.40 | 8.55 | 8.55 | 0.59% | - |
| Aug 4, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | - | - |
| Aug 3, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | - |
| Jul 31, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | -3.43% | - |
| Jul 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Jul 29, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 1.75% | - |
| Jul 28, 2026 | 8.50 | 8.60 | 8.50 | 8.55 | 8.55 | -0.58% | - |
| Jul 27, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | -0.58% | - |
| Jul 24, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | -0.57% | - |
| Jul 23, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 2.35% | - |
| Jul 22, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 2.41% | - |
| Jul 21, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 1.22% | - |
| Jul 20, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | -0.61% | - |
| Jul 17, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | - |
| Jul 16, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Jul 15, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 14, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Jul 13, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -3.49% | - |