On the Beach Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.24	2.26	2.24	2.26	2.26	0.89%	-
Feb 19, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Feb 18, 2026	2.22	2.24	2.22	2.24	2.24	0.90%	-
Feb 17, 2026	2.20	2.22	2.20	2.22	2.22	0.91%	-
Feb 16, 2026	2.22	2.22	2.20	2.20	2.20	-0.90%	-
Feb 13, 2026	2.22	2.22	2.22	2.22	2.22	-	-
Feb 12, 2026	2.22	2.34	2.22	2.22	2.22	-	30,000
Feb 11, 2026	2.28	2.36	2.22	2.22	2.22	-2.63%	27,000
Feb 10, 2026	2.36	2.36	2.28	2.28	2.28	-3.39%	-
Feb 9, 2026	2.36	2.36	2.36	2.36	2.36	0.85%	-
Feb 6, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Feb 5, 2026	2.48	2.48	2.34	2.34	2.34	-5.65%	5
Feb 4, 2026	2.46	2.48	2.46	2.48	2.44	-4.62%	-
Feb 3, 2026	2.54	2.60	2.54	2.60	2.56	2.36%	955
Feb 2, 2026	2.48	2.54	2.48	2.54	2.50	1.60%	-
Jan 30, 2026	2.48	2.50	2.48	2.50	2.46	0.81%	-
Jan 29, 2026	2.44	2.48	2.44	2.48	2.44	1.64%	-
Jan 28, 2026	2.46	2.46	2.44	2.44	2.41	-0.81%	-
Jan 27, 2026	2.46	2.46	2.46	2.46	2.43	-	-
Jan 26, 2026	2.46	2.46	2.46	2.46	2.43	-	-
Jan 23, 2026	2.48	2.48	2.46	2.46	2.43	-0.81%	-
Jan 22, 2026	2.38	2.48	2.38	2.48	2.44	4.20%	-
Jan 21, 2026	2.38	2.46	2.38	2.38	2.35	-	5
Jan 20, 2026	2.44	2.44	2.38	2.38	2.35	-2.46%	-
Jan 19, 2026	2.48	2.48	2.44	2.44	2.41	-2.40%	-
Jan 16, 2026	2.52	2.62	2.50	2.50	2.46	-0.79%	7,505
Jan 15, 2026	2.50	2.58	2.50	2.52	2.48	-2.33%	2,020
Jan 14, 2026	2.52	2.62	2.52	2.58	2.54	2.38%	12,773
Jan 13, 2026	2.54	2.64	2.52	2.52	2.48	-	122,108
Jan 12, 2026	2.52	2.52	2.52	2.52	2.48	-	-
Jan 9, 2026	2.52	2.52	2.52	2.52	2.48	-	200
Jan 8, 2026	2.48	2.52	2.48	2.52	2.48	1.61%	-
Jan 7, 2026	2.50	2.50	2.48	2.48	2.44	-0.80%	-
Jan 6, 2026	2.48	2.50	2.48	2.50	2.46	0.81%	-
Jan 5, 2026	2.52	2.52	2.48	2.48	2.44	-1.59%	-
Jan 2, 2026	2.58	2.60	2.52	2.52	2.48	-1.56%	200
Dec 30, 2025	2.54	2.56	2.54	2.56	2.52	0.79%	-
Dec 29, 2025	2.58	2.58	2.54	2.54	2.50	-1.55%	-
Dec 23, 2025	2.60	2.60	2.58	2.58	2.54	-0.77%	-
Dec 22, 2025	2.58	2.60	2.58	2.60	2.56	0.78%	-
Dec 19, 2025	2.62	2.62	2.58	2.58	2.54	-1.53%	-
Dec 18, 2025	2.58	2.62	2.58	2.62	2.58	1.55%	-
Dec 17, 2025	2.60	2.60	2.58	2.58	2.54	1.57%	200
Dec 16, 2025	2.54	2.54	2.54	2.54	2.50	-	-
Dec 15, 2025	2.52	2.54	2.52	2.54	2.50	0.79%	-
Dec 12, 2025	2.56	2.68	2.52	2.52	2.48	-1.56%	1,000
Dec 11, 2025	2.52	2.56	2.52	2.56	2.52	1.59%	-
Dec 10, 2025	2.50	2.52	2.50	2.52	2.48	0.80%	-
Dec 9, 2025	2.52	2.52	2.50	2.50	2.46	-0.79%	-
Dec 8, 2025	2.42	2.52	2.42	2.52	2.48	4.13%	-