On the Beach Group plc (FRA:9BP)
Germany · Delayed Price · Currency is EUR 1.910
+0.050 (2.69%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:9BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | - | 2.69% | - |
| Apr 23, 2026 | 1.99 | 2.06 | 1.86 | 1.86 | 1.86 | -6.53% | 5 |
| Apr 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| Apr 21, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 20, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Apr 17, 2026 | 1.99 | 2.12 | 1.99 | 2.12 | 2.12 | 7.07% | 10 |
| Apr 16, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Apr 15, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 2.00% | - |
| Apr 14, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 6.38% | - |
| Apr 13, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | -2.59% | 3 |
| Apr 10, 2026 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | 0.52% | 5 |
| Apr 9, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Apr 8, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 7.73% | - |
| Apr 7, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Apr 2, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -1.08% | - |
| Apr 1, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 6.29% | - |
| Mar 31, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Mar 30, 2026 | 1.81 | 1.86 | 1.78 | 1.78 | 1.78 | -4.30% | 5 |
| Mar 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Mar 26, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Mar 25, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.62% | - |
| Mar 24, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Mar 23, 2026 | 1.78 | 1.89 | 1.78 | 1.89 | 1.89 | 7.39% | - |
| Mar 20, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -3.83% | - |
| Mar 19, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -3.17% | - |
| Mar 18, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | - | - |
| Mar 17, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 3.28% | - |
| Mar 16, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 13, 2026 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -3.17% | 1,000 |
| Mar 12, 2026 | 2.18 | 2.18 | 1.89 | 1.89 | 1.89 | -14.09% | 3,170 |
| Mar 11, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Mar 10, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 2.78% | - |
| Mar 9, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Mar 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Mar 5, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Mar 4, 2026 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 3.77% | - |
| Mar 3, 2026 | 2.14 | 2.14 | 2.06 | 2.12 | 2.12 | -0.93% | 10,600 |
| Mar 2, 2026 | 2.26 | 2.26 | 2.14 | 2.14 | 2.14 | -5.31% | - |
| Feb 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Feb 26, 2026 | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | 3.67% | - |
| Feb 25, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | - |
| Feb 24, 2026 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Feb 23, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| 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 |