BELLSYSTEM24 Holdings, Inc. (FRA:B24)
Germany · Delayed Price · Currency is EUR 7.75
+0.20 (2.65%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:B24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | 100 |
| Oct 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Oct 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Oct 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Oct 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Oct 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Oct 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Oct 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Oct 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Oct 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Oct 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Sep 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Sep 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Sep 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Sep 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Sep 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Sep 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Sep 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Sep 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Sep 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Sep 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Sep 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Sep 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Sep 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Sep 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Aug 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Aug 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.21% | - |
| Aug 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | -0.67% | - |
| Aug 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.34 | -0.66% | - |
| Aug 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.39 | 2.03% | - |
| Aug 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.24 | 0.68% | - |
| Aug 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.19 | 1.38% | - |
| Aug 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.09 | -1.36% | - |
| Aug 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.19 | 1.38% | - |
| Aug 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.09 | -2.03% | - |
| Aug 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.24 | -0.67% | - |