BGSF, Inc. (FRA:BGK0)
Germany · Delayed Price · Currency is EUR 5.10
+0.05 (0.99%)
Last updated: Feb 23, 2026, 8:10 AM CET
BGSF, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Feb 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Feb 18, 2026 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | -1.20% | 70 |
| Feb 17, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 5.04% | 132 |
| Feb 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.59% | - |
| Feb 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Feb 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Feb 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Feb 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Feb 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Feb 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Feb 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.71% | - |
| Feb 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.33% | - |
| Feb 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Feb 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| Jan 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Jan 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Jan 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Jan 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Jan 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.48% | - |
| Jan 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 6.48% | - |
| Jan 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.42% | - |
| Jan 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jan 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jan 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Jan 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Jan 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 9.05% | - |
| Jan 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Jan 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jan 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jan 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | - |
| Jan 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.71% | - |
| Jan 5, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Jan 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | 751 |
| Dec 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Dec 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Dec 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Dec 22, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.59% | - |
| Dec 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.87% | - |
| Dec 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Dec 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 16, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -0.56% | 150 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Dec 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Dec 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Dec 10, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Dec 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Dec 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |