BGSF, Inc. (FRA:BGK0)
Germany · Delayed Price · Currency is EUR 3.600
+0.020 (0.56%)
Last updated: Nov 27, 2025, 8:02 AM CET
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Nov 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Nov 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.87% | - |
| Nov 25, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 7.41% | - |
| Nov 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Nov 21, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Nov 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Nov 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Nov 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Nov 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Nov 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Nov 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Nov 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Nov 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 8.39% | - |
| Nov 10, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 8.33% | - |
| Nov 7, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.04% | - |
| Nov 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Nov 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | - |
| Nov 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Nov 3, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Oct 31, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.55% | - |
| Oct 30, 2025 | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | 3.68% | - |
| Oct 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Oct 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Oct 27, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | -1.40% | - |
| Oct 24, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 5,700 |
| Oct 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Oct 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Oct 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Oct 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.95% | - |
| Oct 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Oct 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Oct 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Oct 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Oct 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -6.96% | - |
| Oct 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Oct 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| Oct 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.22% | - |
| Oct 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Oct 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.08% | - |
| Oct 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.24% | - |
| Oct 2, 2025 | 3.78 | 4.16 | 3.78 | 3.82 | 3.82 | -12.39% | 264 |
| Oct 1, 2025 | 3.92 | 4.36 | 3.92 | 4.36 | 4.36 | -23.51% | 1,400 |
| Sep 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.00 | -5.79% | - |
| Sep 29, 2025 | 5.65 | 6.05 | 5.65 | 6.05 | 4.24 | 5.22% | 1,200 |
| Sep 26, 2025 | 5.60 | 6.00 | 5.60 | 5.75 | 4.03 | -0.86% | 100 |
| Sep 25, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 4.07 | -7.20% | 1,500 |
| Sep 24, 2025 | 5.85 | 6.25 | 5.85 | 6.25 | 4.38 | -9.42% | 152 |
| Sep 23, 2025 | 6.50 | 6.90 | 6.50 | 6.90 | 4.84 | 16.95% | 3,070 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 4.14 | -6.35% | - |