Skip to main content
logo
On the Beach Group plc (FRA:9BP)
Germany flag Germany · Delayed Price · Currency is EUR
2.580
-0.040 (-1.53%)
At close: Dec 19, 2025

On the Beach Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252.622.622.582.582.58-1.53%-
Dec 18, 20252.582.622.582.622.621.55%-
Dec 17, 20252.602.602.582.582.581.57%200
Dec 16, 20252.542.542.542.542.54--
Dec 15, 20252.522.542.522.542.540.79%-
Dec 12, 20252.562.682.522.522.52-1.56%1,000
Dec 11, 20252.522.562.522.562.561.59%-
Dec 10, 20252.502.522.502.522.520.80%-
Dec 9, 20252.522.522.502.502.50-0.79%-
Dec 8, 20252.422.522.422.522.524.13%-
Dec 5, 20252.402.422.402.422.422.54%-
Dec 4, 20252.362.362.362.362.36--
Dec 3, 20252.422.422.362.362.36-2.48%-
Dec 2, 20252.162.422.162.422.4212.04%-
Dec 1, 20252.122.162.122.162.160.93%-
Nov 28, 20252.142.142.142.142.14--
Nov 27, 20252.102.142.102.142.141.90%-
Nov 26, 20252.122.122.102.102.10-0.94%-
Nov 25, 20252.122.202.122.122.12-780
Nov 24, 20252.102.122.102.122.120.95%-
Nov 21, 20252.062.102.062.102.101.94%-
Nov 20, 20252.122.122.062.062.06-1.90%-
Nov 19, 20252.182.182.102.102.10-3.67%-
Nov 18, 20252.302.302.182.182.18-5.22%-
Nov 17, 20252.302.302.302.302.30--
Nov 14, 20252.342.342.302.302.30-1.71%-
Nov 13, 20252.342.342.342.342.34--
Nov 12, 20252.382.382.342.342.34-1.68%-
Nov 11, 20252.402.402.382.382.38-0.83%-
Nov 10, 20252.342.402.342.402.401.69%-
Nov 7, 20252.342.362.342.362.360.85%-
Nov 6, 20252.382.382.342.342.34-0.85%-
Nov 5, 20252.362.362.362.362.36-1.67%-
Nov 4, 20252.402.402.402.402.40--
Nov 3, 20252.382.402.382.402.400.84%-
Oct 31, 20252.422.422.382.382.38-1.65%-
Oct 30, 20252.382.422.382.422.421.68%-
Oct 29, 20252.442.442.382.382.38-2.46%-
Oct 28, 20252.502.502.442.442.44-2.40%-
Oct 27, 20252.462.502.462.502.501.63%-
Oct 24, 20252.442.462.442.462.461.65%780
Oct 23, 20252.422.422.422.422.42--
Oct 22, 20252.342.422.342.422.422.54%-
Oct 21, 20252.502.502.362.362.36-6.35%-
Oct 20, 20252.522.522.522.522.52--
Oct 17, 20252.542.542.522.522.52-0.79%-
Oct 16, 20252.542.542.542.542.54--
Oct 15, 20252.542.542.542.542.54--
Oct 14, 20252.542.542.542.542.54--
Oct 13, 20252.462.542.462.542.543.25%-