On the Beach Group plc (FRA:9BP)
Germany · Delayed Price · Currency is EUR 2.140
0.00 (0.00%)
At close: Nov 28, 2025
On the Beach Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Nov 27, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | - |
| Nov 26, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Nov 25, 2025 | 2.12 | 2.20 | 2.12 | 2.12 | 2.12 | - | 780 |
| Nov 24, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | - |
| Nov 21, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | - |
| Nov 20, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Nov 19, 2025 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Nov 18, 2025 | 2.30 | 2.30 | 2.18 | 2.18 | 2.18 | -5.22% | - |
| Nov 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 14, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Nov 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Nov 12, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Nov 11, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Nov 10, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 1.69% | - |
| Nov 7, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 0.85% | - |
| Nov 6, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Nov 5, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Nov 4, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 3, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | - |
| Oct 31, 2025 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Oct 30, 2025 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 1.68% | - |
| Oct 29, 2025 | 2.44 | 2.44 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Oct 28, 2025 | 2.50 | 2.50 | 2.44 | 2.44 | 2.44 | -2.40% | - |
| Oct 27, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 1.63% | - |
| Oct 24, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | 1.65% | 780 |
| Oct 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 22, 2025 | 2.34 | 2.42 | 2.34 | 2.42 | 2.42 | 2.54% | - |
| Oct 21, 2025 | 2.50 | 2.50 | 2.36 | 2.36 | 2.36 | -6.35% | - |
| Oct 20, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Oct 17, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Oct 16, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Oct 15, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Oct 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Oct 13, 2025 | 2.46 | 2.54 | 2.46 | 2.54 | 2.54 | 3.25% | - |
| Oct 10, 2025 | 2.52 | 2.52 | 2.46 | 2.46 | 2.46 | -2.38% | - |
| Oct 9, 2025 | 2.46 | 2.52 | 2.46 | 2.52 | 2.52 | 2.44% | - |
| Oct 8, 2025 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | 2.50% | - |
| Oct 7, 2025 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Oct 6, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 3, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Oct 2, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 0.81% | - |
| Oct 1, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Sep 30, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 1.63% | - |
| Sep 29, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 26, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 1.65% | - |
| Sep 25, 2025 | 2.30 | 2.42 | 2.30 | 2.42 | 2.42 | -16.55% | - |
| Sep 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 23, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Sep 22, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | - |