Bango PLC (FRA:B1O)
Germany · Delayed Price · Currency is EUR 0.8450
-0.0050 (-0.59%)
Last updated: Feb 23, 2026, 8:03 AM CET
Bango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Feb 19, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.20% | - |
| Feb 18, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 17, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.76% | - |
| Feb 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Feb 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Feb 12, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | - |
| Feb 11, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 5.00% | - |
| Feb 10, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | - |
| Feb 9, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | - |
| Feb 6, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.75% | - |
| Feb 5, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -6.04% | - |
| Feb 4, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| Feb 3, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -6.22% | - |
| Feb 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 29, 2026 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 6.04% | - |
| Jan 28, 2026 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 6.43% | - |
| Jan 27, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.93% | - |
| Jan 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jan 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jan 22, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -1.66% | - |
| Jan 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jan 20, 2026 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 4.62% | - |
| Jan 19, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -4.42% | - |
| Jan 16, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.21% | - |
| Jan 15, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.09% | - |
| Jan 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Jan 13, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Jan 12, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | - |
| Jan 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 8, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | - |
| Jan 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 5, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | - |
| Jan 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Dec 30, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.54% | - |
| Dec 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 23, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.48% | - |
| Dec 22, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | - |
| Dec 19, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 3,724 |
| Dec 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Dec 16, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | - |
| Dec 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Dec 11, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | - |
| Dec 10, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | - |
| Dec 9, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | - |
| Dec 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |