Skip to main content
logo
On the Beach Group plc (FRA:9BP)
Germany flag Germany · Delayed Price · Currency is EUR
1.950
-0.030 (-1.52%)
Last updated: Oct 23, 2026, 9:43 PM CEST

FRA:9BP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262.002.001.951.951.95-1.52%660
Oct 22, 20261.981.981.981.981.98-1.98%-
Oct 21, 20262.022.022.022.022.021.00%-
Oct 20, 20262.002.002.002.002.00--
Oct 19, 20262.002.002.002.002.001.01%-
Oct 16, 20261.981.981.981.981.983.66%-
Oct 15, 20261.911.911.911.911.91-1.55%-
Oct 14, 20261.941.941.941.941.94--
Oct 13, 20261.941.941.941.941.940.52%-
Oct 12, 20262.022.021.931.931.93-5.39%-
Oct 9, 20262.042.042.042.042.04--
Oct 8, 20262.042.042.042.042.042.00%-
Oct 7, 20262.002.002.002.002.00-1.96%-
Oct 6, 20262.042.042.042.042.040.99%-
Oct 5, 20262.042.042.022.022.02-0.98%-
Oct 2, 20262.062.062.042.042.04-1.92%-
Oct 1, 20262.082.082.082.082.082.97%-
Sep 30, 20262.022.022.022.022.024.12%-
Sep 29, 20261.941.941.941.941.94--
Sep 28, 20261.951.951.941.941.94--
Sep 25, 20262.022.021.941.941.94-2.51%-
Sep 24, 20261.862.121.861.991.997.57%660
Sep 23, 20261.921.921.851.851.85-4.15%-
Sep 22, 20261.931.931.931.931.930.52%-
Sep 21, 20261.861.921.861.921.923.78%-
Sep 18, 20261.941.941.851.851.85-5.61%-
Sep 17, 20261.981.981.961.961.96-0.51%-
Sep 16, 20261.961.971.961.971.971.55%-
Sep 15, 20261.961.961.941.941.94-1.02%-
Sep 14, 20262.002.001.961.961.96-1.01%-
Sep 11, 20262.002.001.981.981.98-0.50%-
Sep 10, 20262.002.001.991.991.99-0.50%-
Sep 9, 20262.062.062.002.002.00-2.91%-
Sep 8, 20262.042.062.042.062.060.98%-
Sep 7, 20262.102.102.042.042.04-2.86%-
Sep 4, 20262.142.142.102.102.100.96%-
Sep 3, 20262.082.082.082.082.08-2.80%-
Sep 2, 20262.142.142.142.142.14-2.73%-
Sep 1, 20262.202.202.202.202.20-0.90%-
Aug 31, 20262.222.222.222.222.22-0.89%-
Aug 28, 20262.242.242.242.242.240.90%-
Aug 27, 20262.262.262.222.222.22--
Aug 26, 20262.222.222.222.222.22--
Aug 25, 20262.222.222.222.222.221.83%-
Aug 24, 20262.182.182.182.182.18--
Aug 21, 20262.182.182.182.182.18--
Aug 20, 20262.182.182.182.182.18-4.39%-
Aug 19, 20262.182.282.182.282.282.70%600
Aug 18, 20262.222.222.222.222.22--
Aug 17, 20262.282.282.222.222.22-1.77%-