System1 Group PLC (FRA:BBA)
Germany · Delayed Price · Currency is EUR 3.900
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:BBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 624 |
| Oct 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Oct 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Oct 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Oct 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Oct 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Oct 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Oct 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Oct 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Oct 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -12.27% | - |
| Oct 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 13.99% | 624 |
| Oct 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Oct 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Oct 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| Oct 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -10.05% | - |
| Sep 30, 2026 | 3.94 | 4.38 | 3.94 | 4.38 | 4.38 | 11.73% | 835 |
| Sep 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Sep 28, 2026 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | 2.55% | 665 |
| Sep 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 10.11% | - |
| Sep 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.29% | - |
| Sep 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Sep 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Sep 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Sep 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Sep 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Sep 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Sep 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | -0.55% | - |
| Sep 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.59 | - | - |
| Sep 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.59 | 1.67% | - |
| Sep 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | -1.10% | - |
| Sep 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Sep 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Sep 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | 0.55% | - |
| Sep 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.55 | - | - |
| Sep 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.55 | -0.55% | - |
| Sep 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Sep 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Aug 31, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Aug 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Aug 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Aug 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Aug 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | 1.68% | - |
| Aug 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.51 | -4.28% | - |
| Aug 21, 2026 | 3.58 | 3.74 | 3.58 | 3.74 | 3.67 | 4.47% | 1,000 |
| Aug 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.51 | 1.70% | - |
| Aug 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.45 | -0.56% | - |
| Aug 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.47 | - | - |
| Aug 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.47 | - | - |