BELLSYSTEM24 Holdings, Inc. (FRA:B24)
Germany · Delayed Price · Currency is EUR 7.80
+0.15 (1.96%)
At close: Mar 27, 2026
FRA:B24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Mar 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Mar 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Mar 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Mar 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Mar 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Mar 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Mar 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Mar 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Mar 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Mar 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Mar 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Mar 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Mar 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Mar 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Mar 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Feb 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Feb 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Feb 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.74 | 1.28% | - |
| Feb 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | - | - |
| Feb 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | - | - |
| Feb 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | - | - |
| Feb 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | 0.65% | - |
| Feb 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.59 | 1.31% | - |
| Feb 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.49 | 0.66% | - |
| Feb 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | 0.66% | - |
| Feb 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.39 | -1.31% | - |
| Feb 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.49 | 0.66% | 100 |
| Feb 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | 1.33% | - |
| Feb 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | 0.67% | - |
| Feb 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | 0.68% | - |
| Feb 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | - | - |
| Feb 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | -0.67% | - |
| Feb 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | -1.97% | - |
| Feb 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | - | - |
| Feb 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | - | - |
| Jan 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | 0.66% | - |
| Jan 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.39 | 0.67% | - |
| Jan 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | -1.32% | - |
| Jan 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | - | - |
| Jan 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | - | - |
| Jan 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | - | - |
| Jan 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | - | - |
| Jan 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | -0.65% | - |
| Jan 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.49 | -1.92% | - |
| Jan 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.64 | 0.65% | - |