System1 Group PLC (FRA:BBA)
Germany · Delayed Price · Currency is EUR 3.640
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:BBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Aug 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Aug 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.28% | - |
| Aug 21, 2026 | 3.58 | 3.74 | 3.58 | 3.74 | 3.74 | 4.47% | 1,000 |
| Aug 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Aug 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Aug 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 11, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Aug 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jul 31, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -6.38% | - |
| Jul 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jul 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jul 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jul 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jul 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Jul 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| Jul 22, 2026 | 3.58 | 3.94 | 3.58 | 3.94 | 3.94 | 9.44% | 1,900 |
| Jul 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Jul 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Jul 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51% | - |
| Jul 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Jul 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jul 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Jul 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jul 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 3, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Jul 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Jun 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jun 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.57% | - |
| Jun 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Jun 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jun 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Jun 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Jun 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |