BGSF, Inc. (FRA:BGK0)
Germany · Delayed Price · Currency is EUR 4.440
+0.020 (0.45%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:BGK0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Aug 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Aug 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Aug 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Aug 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Aug 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.35% | - |
| Aug 17, 2026 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 3.91% | - |
| Aug 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Aug 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.03% | - |
| Aug 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Aug 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Aug 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Aug 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Aug 5, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| Aug 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.48% | - |
| Aug 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.02% | - |
| Jul 31, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.23% | - |
| Jul 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Jul 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Jul 28, 2026 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | -2.16% | 2,200 |
| Jul 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.35% | - |
| Jul 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |
| Jul 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Jul 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Jul 21, 2026 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | -0.83% | - |
| Jul 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Jul 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| Jul 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.72% | - |
| Jul 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Jul 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| Jul 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Jul 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Jul 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Jul 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Jul 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Jul 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Jul 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | - |
| Jun 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Jun 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.99% | - |
| Jun 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Jun 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Jun 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.31% | - |
| Jun 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | - |
| Jun 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Jun 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 5.19% | - |
| Jun 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.41% | - |