BGSF, Inc. (FRA:BGK0)
Germany · Delayed Price · Currency is EUR 4.340
+0.160 (3.83%)
Last updated: Jun 5, 2026, 8:12 AM CET
FRA:BGK0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.83% | - |
| Jun 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Jun 3, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 2.87% | - |
| Jun 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Jun 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| May 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| May 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| May 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| May 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| May 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| May 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| May 21, 2026 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 4.27% | 100 |
| May 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| May 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| May 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| May 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| May 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.02% | - |
| May 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 5.29% | - |
| May 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.80% | - |
| May 11, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 1.90% | 70 |
| May 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | - |
| May 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.07% | - |
| May 6, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| May 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| May 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Apr 30, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Apr 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -6.45% | - |
| Apr 28, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -5.52% | - |
| Apr 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Apr 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Apr 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.31% | - |
| Apr 21, 2026 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 11.00% | 70 |
| Apr 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Apr 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Apr 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.72% | - |
| Apr 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Apr 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.85% | - |
| Apr 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Apr 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Apr 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Apr 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42% | - |
| Apr 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | 200 |
| Apr 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Apr 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Mar 30, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Mar 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |