Bastogi S.p.A. (FRA:BAOA)
Germany · Delayed Price · Currency is EUR 1.035
+0.020 (1.97%)
At close: Mar 27, 2026
FRA:BAOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.97% | - |
| Mar 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00% | - |
| Mar 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.90% | - |
| Mar 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.90% | - |
| Mar 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.99% | - |
| Mar 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.93% | - |
| Mar 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.50% | - |
| Mar 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Mar 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.52% | - |
| Mar 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| Mar 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.43% | - |
| Mar 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.41% | - |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.39% | - |
| Mar 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Mar 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.51% | - |
| Mar 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Mar 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -6.98% | - |
| Mar 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Mar 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Feb 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | - |
| Feb 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.90% | - |
| Feb 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.43% | - |
| Feb 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.37% | - |
| Feb 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.38% | - |
| Feb 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Feb 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Feb 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Feb 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.71% | - |
| Feb 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.34% | - |
| Feb 12, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 13.13% | 3,025 |
| Feb 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.61% | - |
| Feb 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | - |
| Feb 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.51% | - |
| Feb 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.86% | - |
| Feb 5, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 21.61% | 2,300 |
| Feb 4, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.04% | - |
| Feb 3, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -5.31% | - |
| Feb 2, 2026 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 6.70% | 3 |
| Jan 30, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.04% | - |
| Jan 29, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.78% | - |
| Jan 28, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | - |
| Jan 27, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.76% | - |
| Jan 26, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.86% | - |
| Jan 23, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.52% | - |
| Jan 22, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.26% | - |
| Jan 21, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.04% | - |
| Jan 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.26% | - |
| Jan 19, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.21% | - |