On the Beach Group plc (FRA:9BP)
Germany · Delayed Price · Currency is EUR 2.220
0.00 (0.00%)
At close: Aug 26, 2026
FRA:9BP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | - | - | - |
| Aug 25, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Aug 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.39% | - |
| Aug 19, 2026 | 2.18 | 2.28 | 2.18 | 2.28 | 2.28 | 2.70% | 600 |
| Aug 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 17, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Aug 14, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.89% | - |
| Aug 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Aug 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Aug 11, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | 2,000 |
| Aug 10, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 1.83% | 2,000 |
| Aug 7, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Aug 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Aug 5, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Aug 4, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Aug 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Jul 31, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Jul 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Jul 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Jul 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Jul 24, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 2.00% | - |
| Jul 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jul 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jul 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jul 17, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | - |
| Jul 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.08% | - |
| Jul 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.81% | - |
| Jul 13, 2026 | 2.04 | 2.04 | 1.87 | 1.87 | 1.87 | -9.22% | - |
| Jul 10, 2026 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 6.74% | - |
| Jul 9, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Jul 8, 2026 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -5.88% | - |
| Jul 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 3, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | - |
| Jul 1, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Jun 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Jun 29, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | - | - |
| Jun 26, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 3.65% | - |
| Jun 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Jun 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Jun 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jun 22, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.05% | - |
| Jun 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Jun 18, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 2.08% | - |