Bastogi S.p.A. (FRA:BAOA)
Germany · Delayed Price · Currency is EUR 1.165
-0.005 (-0.43%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:BAOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 2,313 |
| Oct 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Oct 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Oct 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | - |
| Oct 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.84% | - |
| Oct 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Oct 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.84% | - |
| Oct 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Oct 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.47% | - |
| Oct 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.10% | - |
| Oct 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Oct 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.07% | - |
| Oct 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.88% | - |
| Oct 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Oct 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | - |
| Oct 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.66% | - |
| Sep 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | - |
| Sep 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Sep 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.45% | - |
| Sep 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| Sep 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Sep 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 6.14% | - |
| Sep 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.33% | - |
| Sep 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.81% | - |
| Sep 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.84% | - |
| Sep 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.88% | - |
| Sep 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.84% | - |
| Sep 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | - |
| Sep 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Sep 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Sep 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Sep 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Sep 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Sep 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Sep 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Sep 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.25% | - |
| Sep 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.30% | - |
| Sep 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.25% | - |
| Aug 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Aug 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Aug 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| 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% | - |