System1 Group PLC (FRA:BBA)
Germany · Delayed Price · Currency is EUR 3.060
-0.100 (-3.16%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:BBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Mar 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Mar 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Mar 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.44% | - |
| Mar 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 10.53% | - |
| Mar 18, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Mar 17, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 5.60% | - |
| Mar 16, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Mar 13, 2026 | 2.20 | 2.60 | 2.20 | 2.60 | 2.60 | 18.18% | 389 |
| Mar 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Mar 11, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 10, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -15.50% | - |
| Mar 6, 2026 | 2.20 | 2.58 | 2.20 | 2.58 | 2.58 | 17.27% | 51 |
| Mar 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Mar 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -8.26% | - |
| Mar 3, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 30.81% | - |
| Mar 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -10.19% | - |
| Feb 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 6.74% | - |
| Feb 26, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Feb 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Feb 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -8.11% | - |
| Feb 23, 2026 | 2.06 | 2.22 | 2.06 | 2.22 | 2.22 | 6.73% | 173 |
| Feb 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Feb 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Feb 18, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 13, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| Feb 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Feb 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |