On the Beach Group plc (FRA:9BP)
Germany · Delayed Price · Currency is EUR 1.650
+0.010 (0.61%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:9BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -1.80% | 6 |
| Jun 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| May 29, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 2.48% | - |
| May 28, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 1.37% | - |
| May 27, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.59 | 3.23% | - |
| May 26, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.54 | -0.64% | - |
| May 25, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.55 | - | - |
| May 22, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.55 | -1.89% | - |
| May 21, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.58 | 1.92% | - |
| May 20, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.55 | 3.31% | - |
| May 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | 2.03% | - |
| May 18, 2026 | 1.57 | 1.57 | 1.48 | 1.48 | 1.47 | -3.90% | - |
| May 15, 2026 | 1.63 | 1.66 | 1.54 | 1.54 | 1.53 | -7.78% | 7 |
| May 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | 1.83% | 7 |
| May 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | -1.80% | - |
| May 12, 2026 | 1.92 | 1.92 | 1.67 | 1.67 | 1.66 | -13.02% | 40 |
| May 11, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.91 | -1.03% | - |
| May 8, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.93 | 1.04% | - |
| May 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | 3.78% | - |
| May 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 1.65% | - |
| May 5, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.81 | -2.15% | - |
| May 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | 0.54% | - |
| Apr 30, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.84 | - | - |
| Apr 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 0.54% | - |
| Apr 28, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.83 | -0.54% | - |
| Apr 27, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.84 | -3.14% | - |
| Apr 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | 2.69% | - |
| Apr 23, 2026 | 1.99 | 2.06 | 1.86 | 1.86 | 1.85 | -6.53% | 5 |
| Apr 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | -2.45% | - |
| Apr 21, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.03 | - | - |
| Apr 20, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.03 | -3.77% | - |
| Apr 17, 2026 | 1.99 | 2.12 | 1.99 | 2.12 | 2.10 | 7.07% | 10 |
| Apr 16, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.97 | -2.94% | - |
| Apr 15, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.03 | 2.00% | - |
| Apr 14, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 1.99 | 6.38% | - |
| Apr 13, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.87 | -2.59% | 3 |
| Apr 10, 2026 | 1.93 | 1.95 | 1.93 | 1.93 | 1.92 | 0.52% | 5 |
| Apr 9, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.91 | -1.54% | - |
| Apr 8, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.94 | 7.73% | - |
| Apr 7, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.80 | -1.63% | - |
| Apr 2, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.83 | -1.08% | - |
| Apr 1, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.85 | 6.29% | - |
| Mar 31, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.74 | -1.69% | - |
| Mar 30, 2026 | 1.81 | 1.86 | 1.78 | 1.78 | 1.77 | -4.30% | 5 |
| Mar 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | 1.09% | - |
| Mar 26, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.83 | -2.13% | - |
| Mar 25, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.87 | 1.62% | - |
| Mar 24, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.84 | -2.12% | - |
| Mar 23, 2026 | 1.78 | 1.89 | 1.78 | 1.89 | 1.88 | 7.39% | - |
| Mar 20, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.75 | -3.83% | - |