Bastogi S.p.A. (FRA:BAOA)
Germany · Delayed Price · Currency is EUR 1.100
-0.005 (-0.45%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:BAOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.90% | - |
| Aug 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.83% | - |
| Aug 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Aug 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.38% | - |
| Aug 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Aug 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.18% | - |
| Aug 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.33% | - |
| Aug 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Aug 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Aug 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Aug 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.22% | - |
| Aug 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Aug 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Aug 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Aug 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Aug 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 2,313 |
| Aug 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Jul 31, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.33% | - |
| Jul 30, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 6.60% | 3,000 |
| Jul 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.44% | - |
| Jul 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | - |
| Jul 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | - |
| Jul 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.95% | - |
| Jul 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.74% | - |
| Jul 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Jul 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jul 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Jul 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.24% | - |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| Jul 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.32% | - |
| Jul 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Jul 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.33% | - |
| Jul 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.31% | - |
| Jul 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.72% | - |
| Jul 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.19% | - |
| Jul 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | - |
| Jul 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 9.45% | - |
| Jul 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.91% | - |
| Jul 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.84% | - |
| Jul 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Jun 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Jun 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.61% | - |
| Jun 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.27% | - |
| Jun 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Jun 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.49% | - |
| Jun 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.95% | - |
| Jun 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Jun 18, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.39% | 22 |