Bastogi S.p.A. (FRA:BAOA)
Germany · Delayed Price · Currency is EUR 1.175
-0.025 (-2.08%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:BAOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | - | -2.08% | - |
| Apr 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Apr 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.23% | - |
| Apr 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.24% | - |
| Apr 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.23% | - |
| Apr 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.24% | - |
| Apr 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.98% | - |
| Apr 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.09% | - |
| Apr 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.57% | - |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Apr 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Apr 9, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 1,300 |
| Apr 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Apr 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Apr 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.97% | - |
| Apr 1, 2026 | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | 16.67% | 1,300 |
| Mar 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | - |
| Mar 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | - |
| 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 |