Bango PLC (FRA:B1O)
Germany · Delayed Price · Currency is EUR 1.120
-0.010 (-0.88%)
Last updated: Dec 1, 2025, 8:05 AM CET
Bango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Nov 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Nov 27, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | - |
| Nov 26, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | - |
| Nov 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 24, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | - |
| Nov 21, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Nov 20, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Nov 19, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.55% | - |
| Nov 18, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.11% | - |
| Nov 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 14, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | - |
| Nov 13, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.02% | - |
| Nov 12, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Nov 11, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Nov 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 6, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -3.67% | - |
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 31, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | - |
| Oct 30, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Oct 29, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | - |
| Oct 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 27, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.90% | - |
| Oct 24, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Oct 23, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Oct 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 16, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Oct 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 14, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | - |
| Oct 13, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | - |
| Oct 10, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | - |
| Oct 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 8, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | - |
| Oct 7, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | - |
| Oct 6, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Oct 3, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | - |
| Oct 2, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Oct 1, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Sep 30, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Sep 29, 2025 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -7.38% | - |
| Sep 26, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Sep 25, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Sep 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 23, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -3.62% | - |