The Boston Beer Company, Inc. (FRA:BBEA)
Germany · Delayed Price · Currency is EUR 197.70
+2.30 (1.18%)
At close: Feb 20, 2026
The Boston Beer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 194.80 | 198.40 | 194.80 | 197.70 | 197.70 | 1.18% | - |
| Feb 19, 2026 | 195.80 | 196.60 | 188.90 | 195.40 | 195.40 | -0.41% | - |
| Feb 18, 2026 | 193.40 | 201.20 | 189.70 | 196.20 | 196.20 | 0.41% | 12 |
| Feb 17, 2026 | 206.00 | 206.00 | 195.40 | 195.40 | 195.40 | -5.42% | - |
| Feb 16, 2026 | 206.60 | 206.80 | 206.40 | 206.60 | 206.60 | -0.29% | - |
| Feb 13, 2026 | 205.20 | 208.80 | 200.60 | 207.20 | 207.20 | 0.19% | - |
| Feb 12, 2026 | 209.40 | 212.40 | 206.80 | 206.80 | 206.80 | -1.24% | - |
| Feb 11, 2026 | 205.60 | 210.60 | 205.60 | 209.40 | 209.40 | 1.06% | - |
| Feb 10, 2026 | 204.80 | 210.00 | 204.80 | 207.20 | 207.20 | 1.07% | - |
| Feb 9, 2026 | 206.00 | 206.60 | 204.20 | 205.00 | 205.00 | -1.25% | - |
| Feb 6, 2026 | 199.60 | 207.60 | 194.50 | 207.60 | 207.60 | 3.59% | - |
| Feb 5, 2026 | 197.20 | 201.60 | 193.00 | 200.40 | 200.40 | 1.16% | - |
| Feb 4, 2026 | 187.00 | 198.10 | 185.40 | 198.10 | 198.10 | 5.82% | - |
| Feb 3, 2026 | 178.50 | 187.20 | 178.50 | 187.20 | 187.20 | 3.77% | - |
| Feb 2, 2026 | 176.40 | 180.40 | 176.40 | 180.40 | 180.40 | 1.01% | - |
| Jan 30, 2026 | 172.70 | 178.60 | 172.20 | 178.60 | 178.60 | 2.88% | - |
| Jan 29, 2026 | 175.80 | 176.40 | 173.60 | 173.60 | 173.60 | -2.09% | - |
| Jan 28, 2026 | 180.40 | 180.50 | 177.20 | 177.30 | 177.30 | -2.26% | - |
| Jan 27, 2026 | 181.60 | 181.60 | 177.20 | 181.40 | 181.40 | -0.87% | - |
| Jan 26, 2026 | 183.40 | 183.40 | 180.70 | 183.00 | 183.00 | -1.29% | - |
| Jan 23, 2026 | 186.30 | 186.30 | 182.00 | 185.40 | 185.40 | -0.64% | - |
| Jan 22, 2026 | 187.90 | 189.80 | 183.50 | 186.60 | 186.60 | -0.59% | - |
| Jan 21, 2026 | 183.70 | 187.70 | 180.00 | 187.70 | 187.70 | 2.29% | - |
| Jan 20, 2026 | 173.10 | 183.50 | 172.00 | 183.50 | 183.50 | 5.46% | - |
| Jan 19, 2026 | 174.10 | 174.10 | 173.90 | 174.00 | 174.00 | -1.64% | - |
| Jan 16, 2026 | 184.20 | 184.20 | 175.90 | 176.90 | 176.90 | -3.81% | - |
| Jan 15, 2026 | 183.50 | 183.90 | 183.20 | 183.90 | 183.90 | -0.22% | - |
| Jan 14, 2026 | 177.50 | 184.30 | 177.50 | 184.30 | 184.30 | 3.08% | - |
| Jan 13, 2026 | 176.80 | 178.80 | 175.30 | 178.80 | 178.80 | 0.62% | - |
| Jan 12, 2026 | 175.10 | 179.10 | 173.50 | 177.70 | 177.70 | 0.06% | - |
| Jan 9, 2026 | 177.40 | 178.00 | 177.40 | 177.60 | 177.60 | 0.17% | - |
| Jan 8, 2026 | 172.40 | 178.50 | 170.90 | 177.30 | 177.30 | 2.19% | - |
| Jan 7, 2026 | 170.80 | 174.10 | 170.80 | 173.50 | 173.50 | 1.17% | - |
| Jan 6, 2026 | 166.50 | 171.50 | 165.80 | 171.50 | 171.50 | 2.02% | - |
| Jan 5, 2026 | 169.20 | 169.80 | 167.90 | 168.10 | 168.10 | -0.65% | 3 |
| Jan 2, 2026 | 164.10 | 169.20 | 164.00 | 169.20 | 169.20 | 2.17% | - |
| Dec 30, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | -0.84% | - |
| Dec 29, 2025 | 165.30 | 167.00 | 163.90 | 167.00 | 167.00 | 2.27% | - |
| Dec 23, 2025 | 166.40 | 166.40 | 163.30 | 163.30 | 163.30 | -2.39% | - |
| Dec 22, 2025 | 169.30 | 169.60 | 166.90 | 167.30 | 167.30 | -1.01% | - |
| Dec 19, 2025 | 167.30 | 169.00 | 165.80 | 169.00 | 169.00 | 0.60% | - |
| Dec 18, 2025 | 166.60 | 168.90 | 166.30 | 168.00 | 168.00 | 0.48% | - |
| Dec 17, 2025 | 170.00 | 170.00 | 166.80 | 167.20 | 167.20 | -2.22% | - |
| Dec 16, 2025 | 166.60 | 171.90 | 164.70 | 171.00 | 171.00 | 1.79% | - |
| Dec 15, 2025 | 171.40 | 171.40 | 166.90 | 168.00 | 168.00 | -1.81% | - |
| Dec 12, 2025 | 168.20 | 171.20 | 168.20 | 171.10 | 171.10 | 0.88% | - |
| Dec 11, 2025 | 170.50 | 174.10 | 169.60 | 169.60 | 169.60 | -1.11% | - |
| Dec 10, 2025 | 166.50 | 171.50 | 165.60 | 171.50 | 171.50 | 2.57% | - |
| Dec 9, 2025 | 165.50 | 167.20 | 163.20 | 167.20 | 167.20 | 0.24% | - |
| Dec 8, 2025 | 166.00 | 166.80 | 164.20 | 166.80 | 166.80 | -0.42% | - |