System1 Group PLC (FRA:BBA)
Germany · Delayed Price · Currency is EUR 3.580
-0.020 (-0.56%)
Last updated: Jun 8, 2026, 8:24 AM CET
FRA:BBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | - | -0.56% | - |
| Jun 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Jun 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.00% | - |
| Jun 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 7.36% | - |
| Jun 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 6.54% | - |
| May 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| May 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -6.17% | - |
| May 15, 2026 | 3.04 | 3.24 | 3.04 | 3.24 | 3.24 | 5.88% | 100 |
| May 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | - |
| May 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.58% | - |
| May 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -15.00% | - |
| May 4, 2026 | 3.06 | 3.60 | 3.06 | 3.60 | 3.60 | 17.65% | 160 |
| Apr 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Apr 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Apr 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Apr 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Apr 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Apr 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Apr 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Apr 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Apr 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Apr 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Apr 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | - |
| Apr 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 6.54% | - |
| Apr 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -12.07% | - |
| Apr 7, 2026 | 3.08 | 3.48 | 3.08 | 3.48 | 3.48 | 12.99% | 405 |
| Apr 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 7.69% | - |
| Apr 1, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 31, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 30, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Mar 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |