Bastogi S.p.A. (FRA:BAOA)
Germany · Delayed Price · Currency is EUR 1.055
+0.025 (2.43%)
Last updated: Jun 5, 2026, 8:04 AM CET
FRA:BAOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | - | -0.96% | - |
| Jun 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jun 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Jun 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | - |
| May 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.96% | - |
| May 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.13% | - |
| May 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| May 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.76% | - |
| May 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| May 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.33% | - |
| May 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| May 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| May 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.21% | - |
| May 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| May 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| May 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| May 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| May 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.69% | - |
| May 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| May 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| May 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.30% | - |
| May 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.86% | - |
| May 5, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 2.64% | 7,365 |
| May 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.73% | - |
| Apr 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Apr 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.38% | - |
| Apr 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.16% | - |
| Apr 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.28% | - |
| Apr 24, 2026 | 1.18 | 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% | - |